31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 184300 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 7412 |
| 3 | 20230804 | 184200 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20230804 | 184100 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20230804 | 184000 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20230804 | 183900 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20230804 | 183800 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20230804 | 183700 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20230804 | 183600 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20230804 | 183500 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20230804 | 183400 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20230804 | 183300 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20230804 | 183200 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20230804 | 183100 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20230804 | 183000 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20230804 | 182900 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20230804 | 182800 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20230804 | 182700 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20230804 | 182600 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20230804 | 182500 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20230804 | 182400 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20230804 | 182300 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20230804 | 182200 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20230804 | 182100 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20230804 | 182000 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20230804 | 181900 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20230804 | 181800 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20230804 | 181700 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20230804 | 181600 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20230804 | 181500 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20230804 | 181400 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20230804 | 181300 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 7412 |
| 33 | 20230804 | 181200 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20230804 | 181100 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20230804 | 181000 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20230804 | 180900 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20230804 | 180800 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20230804 | 180700 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20230804 | 180600 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20230804 | 180500 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20230804 | 180400 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20230804 | 180300 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20230804 | 180200 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20230804 | 180100 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20230804 | 180000 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20230804 | 175900 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20230804 | 175800 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20230804 | 175700 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20230804 | 175600 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20230804 | 175500 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20230804 | 175400 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20230804 | 175300 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20230804 | 175200 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20230804 | 175100 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20230804 | 175000 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20230804 | 174900 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20230804 | 174800 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20230804 | 174700 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20230804 | 174600 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20230804 | 174500 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20230804 | 174400 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20230804 | 174300 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 7412 |
| 63 | 20230804 | 174200 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20230804 | 174100 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20230804 | 174000 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20230804 | 173900 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20230804 | 173800 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20230804 | 173700 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20230804 | 173600 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20230804 | 173500 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20230804 | 173400 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20230804 | 173300 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20230804 | 173200 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20230804 | 173100 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20230804 | 173000 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20230804 | 172900 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20230804 | 172800 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20230804 | 172700 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20230804 | 172600 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20230804 | 172500 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20230804 | 172400 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20230804 | 172300 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20230804 | 172200 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20230804 | 172100 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20230804 | 172000 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20230804 | 171900 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20230804 | 171800 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20230804 | 171700 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20230804 | 171600 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20230804 | 171500 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20230804 | 171400 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20230804 | 171300 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 7412 |
| 93 | 20230804 | 171200 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20230804 | 171100 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20230804 | 171000 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20230804 | 170900 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20230804 | 170800 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20230804 | 170700 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20230804 | 170600 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20230804 | 170500 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20230804 | 170400 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20230804 | 170300 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20230804 | 170200 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20230804 | 170100 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20230804 | 170000 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20230804 | 165900 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20230804 | 165800 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20230804 | 165700 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20230804 | 165600 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20230804 | 165500 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20230804 | 165400 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20230804 | 165300 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20230804 | 165200 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20230804 | 165100 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20230804 | 165000 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20230804 | 164900 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20230804 | 164800 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20230804 | 164700 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20230804 | 164600 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20230804 | 164500 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20230804 | 164400 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20230804 | 164300 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 7412 |
| 123 | 20230804 | 164200 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20230804 | 164100 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20230804 | 164000 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20230804 | 163900 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20230804 | 163800 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20230804 | 163700 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20230804 | 163600 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20230804 | 163500 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20230804 | 163400 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20230804 | 163300 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20230804 | 163200 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20230804 | 163100 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20230804 | 163000 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20230804 | 162900 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20230804 | 162800 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20230804 | 162700 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20230804 | 162600 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20230804 | 162500 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20230804 | 162400 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20230804 | 162300 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20230804 | 162200 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20230804 | 162100 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20230804 | 162000 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20230804 | 161900 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20230804 | 161800 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20230804 | 161700 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20230804 | 161600 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20230804 | 161500 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20230804 | 161400 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20230804 | 161300 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 7412 |
| 153 | 20230804 | 161200 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20230804 | 161100 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20230804 | 161000 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20230804 | 160900 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20230804 | 160800 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20230804 | 160700 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20230804 | 160600 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20230804 | 160500 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20230804 | 160400 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20230804 | 160300 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20230804 | 160200 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20230804 | 160100 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20230804 | 160000 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20230804 | 155900 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20230804 | 155800 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20230804 | 155700 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20230804 | 155600 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20230804 | 155500 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20230804 | 155400 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20230804 | 155300 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20230804 | 155200 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20230804 | 155100 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20230804 | 155000 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20230804 | 154900 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20230804 | 154800 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20230804 | 154700 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20230804 | 154600 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20230804 | 154500 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20230804 | 154400 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20230804 | 154300 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 7412 |
| 183 | 20230804 | 154200 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20230804 | 154100 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20230804 | 154000 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20230804 | 153900 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20230804 | 153800 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20230804 | 153700 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20230804 | 153600 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20230804 | 153500 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20230804 | 153400 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20230804 | 153300 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20230804 | 153200 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20230804 | 153100 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20230804 | 153000 | 6085463550 | 21650 | 21650 | 21650 | 21650 | 7412 |
| 196 | 20230804 | 152900 | 5924993750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20230804 | 152800 | 5924993750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20230804 | 152700 | 5924993750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20230804 | 152600 | 5924993750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20230804 | 152500 | 5924993750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20230804 | 152400 | 5924993750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20230804 | 152300 | 5924993750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20230804 | 152200 | 5924993750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20230804 | 152100 | 5924993750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20230804 | 152000 | 5924993750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20230804 | 151900 | 5924993750 | 21750 | 21700 | 21750 | 21650 | 650 |
| 207 | 20230804 | 151800 | 5910899650 | 21750 | 21700 | 21750 | 21700 | 1536 |
| 208 | 20230804 | 151700 | 5877565450 | 21750 | 21700 | 21750 | 21700 | 164 |
| 209 | 20230804 | 151600 | 5873999150 | 21700 | 21750 | 21750 | 21700 | 146 |
| 210 | 20230804 | 151500 | 5870830200 | 21750 | 21750 | 21800 | 21700 | 603 |
| 211 | 20230804 | 151400 | 5857737800 | 21750 | 21750 | 21750 | 21700 | 1108 |
| 212 | 20230804 | 151300 | 5833642300 | 21750 | 21750 | 21750 | 21700 | 212 |
| 213 | 20230804 | 151200 | 5829035900 | 21750 | 21750 | 21750 | 21700 | 94 |
| 214 | 20230804 | 151100 | 5826991900 | 21750 | 21750 | 21750 | 21700 | 1073 |
| 215 | 20230804 | 151000 | 5803655550 | 21750 | 21700 | 21750 | 21700 | 251 |
| 216 | 20230804 | 150900 | 5798196800 | 21750 | 21700 | 21750 | 21700 | 77 |
| 217 | 20230804 | 150800 | 5796524600 | 21700 | 21700 | 21750 | 21700 | 376 |
| 218 | 20230804 | 150700 | 5788365350 | 21650 | 21750 | 21750 | 21650 | 917 |
| 219 | 20230804 | 150600 | 5768467450 | 21750 | 21700 | 21750 | 21700 | 157 |
| 220 | 20230804 | 150500 | 5765060350 | 21700 | 21700 | 21750 | 21650 | 2075 |
| 221 | 20230804 | 150400 | 5720118450 | 21700 | 21700 | 21700 | 21700 | 892 |
| 222 | 20230804 | 150300 | 5700762050 | 21700 | 21700 | 21750 | 21650 | 974 |
| 223 | 20230804 | 150200 | 5679632300 | 21700 | 21700 | 21750 | 21700 | 779 |
| 224 | 20230804 | 150100 | 5662726450 | 21700 | 21700 | 21700 | 21650 | 327 |
| 225 | 20230804 | 150000 | 5655637250 | 21700 | 21700 | 21700 | 21650 | 236 |
| 226 | 20230804 | 145900 | 5650516250 | 21700 | 21700 | 21750 | 21650 | 1252 |
| 227 | 20230804 | 145800 | 5623349600 | 21700 | 21700 | 21750 | 21700 | 406 |
| 228 | 20230804 | 145700 | 5614539100 | 21700 | 21750 | 21800 | 21700 | 2160 |
| 229 | 20230804 | 145600 | 5567638350 | 21750 | 21750 | 21750 | 21700 | 571 |
| 230 | 20230804 | 145500 | 5555238600 | 21750 | 21700 | 21750 | 21700 | 137 |
| 231 | 20230804 | 145400 | 5552259450 | 21750 | 21700 | 21750 | 21700 | 145 |
| 232 | 20230804 | 145300 | 5549108050 | 21700 | 21700 | 21700 | 21700 | 108 |
| 233 | 20230804 | 145200 | 5546764450 | 21750 | 21700 | 21750 | 21700 | 569 |
| 234 | 20230804 | 145100 | 5534398050 | 21700 | 21700 | 21700 | 21700 | 522 |
| 235 | 20230804 | 145000 | 5523070650 | 21750 | 21700 | 21750 | 21700 | 906 |
| 236 | 20230804 | 144900 | 5503406250 | 21700 | 21750 | 21750 | 21700 | 883 |
| 237 | 20230804 | 144800 | 5484242000 | 21750 | 21750 | 21750 | 21700 | 318 |
| 238 | 20230804 | 144700 | 5477325750 | 21750 | 21750 | 21800 | 21700 | 263 |
| 239 | 20230804 | 144600 | 5471605450 | 21800 | 21750 | 21800 | 21700 | 318 |
| 240 | 20230804 | 144500 | 5464688050 | 21750 | 21750 | 21750 | 21700 | 366 |
| 241 | 20230804 | 144400 | 5456728300 | 21750 | 21650 | 21750 | 21650 | 2352 |
| 242 | 20230804 | 144300 | 5405675650 | 21650 | 21650 | 21700 | 21650 | 99 |
| 243 | 20230804 | 144200 | 5403528800 | 21650 | 21650 | 21700 | 21650 | 150 |
| 244 | 20230804 | 144100 | 5400279550 | 21650 | 21650 | 21650 | 21650 | 141 |
| 245 | 20230804 | 144000 | 5397226900 | 21650 | 21650 | 21700 | 21650 | 296 |
| 246 | 20230804 | 143900 | 5390817950 | 21650 | 21650 | 21650 | 21650 | 66 |
| 247 | 20230804 | 143800 | 5389389050 | 21650 | 21700 | 21700 | 21650 | 137 |
| 248 | 20230804 | 143700 | 5386417750 | 21650 | 21650 | 21650 | 21650 | 24 |
| 249 | 20230804 | 143600 | 5385898150 | 21650 | 21650 | 21650 | 21650 | 702 |
| 250 | 20230804 | 143500 | 5370699850 | 21650 | 21700 | 21700 | 21650 | 267 |
| 251 | 20230804 | 143400 | 5364919000 | 21650 | 21700 | 21700 | 21650 | 400 |
| 252 | 20230804 | 143300 | 5356240250 | 21650 | 21650 | 21700 | 21650 | 36 |
| 253 | 20230804 | 143200 | 5355459700 | 21700 | 21700 | 21700 | 21650 | 165 |
| 254 | 20230804 | 143100 | 5351883100 | 21700 | 21700 | 21750 | 21650 | 798 |
| 255 | 20230804 | 143000 | 5334563350 | 21700 | 21750 | 21750 | 21700 | 125 |
| 256 | 20230804 | 142900 | 5331847150 | 21700 | 21700 | 21700 | 21700 | 438 |
| 257 | 20230804 | 142800 | 5322342550 | 21700 | 21650 | 21700 | 21650 | 628 |
| 258 | 20230804 | 142700 | 5308715100 | 21700 | 21700 | 21700 | 21650 | 120 |
| 259 | 20230804 | 142600 | 5306112900 | 21650 | 21650 | 21700 | 21650 | 10 |
| 260 | 20230804 | 142500 | 5305896050 | 21650 | 21700 | 21700 | 21650 | 112 |
| 261 | 20230804 | 142400 | 5303468750 | 21700 | 21650 | 21700 | 21650 | 146 |
| 262 | 20230804 | 142300 | 5300307800 | 21650 | 21650 | 21650 | 21650 | 170 |
| 263 | 20230804 | 142200 | 5296627300 | 21650 | 21650 | 21650 | 21650 | 294 |
| 264 | 20230804 | 142100 | 5290262200 | 21650 | 21650 | 21650 | 21650 | 2 |
| 265 | 20230804 | 142000 | 5290218900 | 21650 | 21650 | 21700 | 21650 | 519 |
| 266 | 20230804 | 141900 | 5278956750 | 21700 | 21650 | 21700 | 21650 | 326 |
| 267 | 20230804 | 141800 | 5271882650 | 21650 | 21650 | 21650 | 21650 | 534 |
| 268 | 20230804 | 141700 | 5260321550 | 21650 | 21650 | 21650 | 21600 | 87 |
| 269 | 20230804 | 141600 | 5258438050 | 21650 | 21650 | 21650 | 21650 | 944 |
| 270 | 20230804 | 141500 | 5238000450 | 21650 | 21650 | 21700 | 21650 | 631 |
| 271 | 20230804 | 141400 | 5224339250 | 21650 | 21650 | 21650 | 21650 | 143 |
| 272 | 20230804 | 141300 | 5221243300 | 21650 | 21650 | 21700 | 21650 | 147 |
| 273 | 20230804 | 141200 | 5218060450 | 21700 | 21700 | 21700 | 21650 | 43 |
| 274 | 20230804 | 141100 | 5217128950 | 21650 | 21650 | 21650 | 21650 | 3 |
| 275 | 20230804 | 141000 | 5217064000 | 21650 | 21650 | 21700 | 21650 | 362 |
| 276 | 20230804 | 140900 | 5209225250 | 21650 | 21650 | 21650 | 21600 | 599 |
| 277 | 20230804 | 140800 | 5196256950 | 21650 | 21650 | 21650 | 21600 | 181 |
| 278 | 20230804 | 140700 | 5192339950 | 21600 | 21700 | 21700 | 21600 | 812 |
| 279 | 20230804 | 140600 | 5174760200 | 21700 | 21650 | 21700 | 21650 | 936 |
| 280 | 20230804 | 140500 | 5154494400 | 21700 | 21650 | 21700 | 21650 | 40 |
| 281 | 20230804 | 140400 | 5153626550 | 21700 | 21700 | 21700 | 21650 | 715 |
| 282 | 20230804 | 140300 | 5138111150 | 21750 | 21750 | 21750 | 21700 | 44 |
| 283 | 20230804 | 140200 | 5137155750 | 21750 | 21750 | 21750 | 21700 | 91 |
| 284 | 20230804 | 140100 | 5135176700 | 21750 | 21750 | 21750 | 21700 | 539 |
| 285 | 20230804 | 140000 | 5123456500 | 21750 | 21700 | 21750 | 21700 | 220 |
| 286 | 20230804 | 135900 | 5118676150 | 21750 | 21750 | 21750 | 21700 | 715 |
| 287 | 20230804 | 135800 | 5103147450 | 21700 | 21700 | 21750 | 21700 | 1097 |
| 288 | 20230804 | 135700 | 5079301350 | 21700 | 21700 | 21700 | 21650 | 1154 |
| 289 | 20230804 | 135600 | 5054259650 | 21650 | 21650 | 21700 | 21650 | 158 |
| 290 | 20230804 | 135500 | 5050834800 | 21650 | 21650 | 21700 | 21650 | 231 |
| 291 | 20230804 | 135400 | 5045822250 | 21700 | 21700 | 21700 | 21650 | 206 |
| 292 | 20230804 | 135300 | 5041359400 | 21700 | 21700 | 21700 | 21650 | 119 |
| 293 | 20230804 | 135200 | 5038779100 | 21650 | 21650 | 21700 | 21650 | 157 |
| 294 | 20230804 | 135100 | 5035379450 | 21650 | 21650 | 21650 | 21650 | 317 |
| 295 | 20230804 | 135000 | 5028516400 | 21650 | 21700 | 21700 | 21650 | 13 |
| 296 | 20230804 | 134900 | 5028234900 | 21700 | 21650 | 21700 | 21650 | 297 |
| 297 | 20230804 | 134800 | 5021798150 | 21650 | 21700 | 21700 | 21650 | 46 |
| 298 | 20230804 | 134700 | 5020802050 | 21700 | 21700 | 21700 | 21650 | 373 |
| 299 | 20230804 | 134600 | 5012723650 | 21650 | 21700 | 21700 | 21650 | 251 |
| 300 | 20230804 | 134500 | 5007279900 | 21650 | 21700 | 21700 | 21650 | 152 |
| 301 | 20230804 | 134400 | 5003984500 | 21650 | 21650 | 21700 | 21650 | 133 |
| 302 | 20230804 | 134300 | 5001099950 | 21700 | 21700 | 21700 | 21650 | 198 |
| 303 | 20230804 | 134200 | 4996809200 | 21700 | 21700 | 21700 | 21650 | 161 |
| 304 | 20230804 | 134100 | 4993319500 | 21650 | 21700 | 21700 | 21650 | 9 |
| 305 | 20230804 | 134000 | 4993124400 | 21650 | 21650 | 21700 | 21650 | 131 |
| 306 | 20230804 | 133900 | 4990283650 | 21650 | 21700 | 21700 | 21650 | 338 |
| 307 | 20230804 | 133800 | 4982950950 | 21650 | 21650 | 21650 | 21650 | 244 |
| 308 | 20230804 | 133700 | 4977668350 | 21650 | 21700 | 21700 | 21650 | 146 |
| 309 | 20230804 | 133600 | 4974503200 | 21650 | 21700 | 21700 | 21650 | 125 |
| 310 | 20230804 | 133500 | 4971792000 | 21700 | 21700 | 21700 | 21650 | 541 |
| 311 | 20230804 | 133400 | 4960052850 | 21650 | 21700 | 21700 | 21650 | 542 |
| 312 | 20230804 | 133300 | 4948317900 | 21700 | 21650 | 21700 | 21650 | 1341 |
| 313 | 20230804 | 133200 | 4919218650 | 21700 | 21700 | 21700 | 21650 | 378 |
| 314 | 20230804 | 133100 | 4911028000 | 21700 | 21650 | 21700 | 21650 | 17 |
| 315 | 20230804 | 133000 | 4910659450 | 21650 | 21650 | 21700 | 21650 | 99 |
| 316 | 20230804 | 132900 | 4908513800 | 21650 | 21650 | 21700 | 21650 | 97 |
| 317 | 20230804 | 132800 | 4906409100 | 21700 | 21700 | 21700 | 21650 | 92 |
| 318 | 20230804 | 132700 | 4904412800 | 21650 | 21700 | 21700 | 21650 | 150 |
| 319 | 20230804 | 132600 | 4901160800 | 21700 | 21650 | 21700 | 21650 | 36 |
| 320 | 20230804 | 132500 | 4900380450 | 21650 | 21700 | 21700 | 21650 | 1273 |
| 321 | 20230804 | 132400 | 4872758750 | 21700 | 21750 | 21750 | 21700 | 259 |
| 322 | 20230804 | 132300 | 4867137500 | 21750 | 21750 | 21750 | 21700 | 490 |
| 323 | 20230804 | 132200 | 4856480250 | 21750 | 21750 | 21750 | 21750 | 657 |
| 324 | 20230804 | 132100 | 4842190500 | 21750 | 21750 | 21750 | 21750 | 322 |
| 325 | 20230804 | 132000 | 4835187000 | 21750 | 21750 | 21750 | 21750 | 35 |
| 326 | 20230804 | 131900 | 4834425750 | 21800 | 21850 | 21850 | 21750 | 36 |
| 327 | 20230804 | 131800 | 4833641150 | 21850 | 21800 | 21900 | 21750 | 1382 |
| 328 | 20230804 | 131700 | 4803512950 | 21800 | 21850 | 21900 | 21800 | 4498 |
| 329 | 20230804 | 131600 | 4705243350 | 21800 | 21800 | 21850 | 21750 | 899 |
| 330 | 20230804 | 131500 | 4685645000 | 21800 | 21800 | 21800 | 21750 | 194 |
| 331 | 20230804 | 131400 | 4681417400 | 21800 | 21800 | 21800 | 21750 | 354 |
| 332 | 20230804 | 131300 | 4673700300 | 21800 | 21800 | 21800 | 21750 | 361 |
| 333 | 20230804 | 131200 | 4665833600 | 21800 | 21800 | 21800 | 21750 | 32 |
| 334 | 20230804 | 131100 | 4665136600 | 21800 | 21800 | 21800 | 21750 | 71 |
| 335 | 20230804 | 131000 | 4663591150 | 21750 | 21750 | 21800 | 21750 | 1956 |
| 336 | 20230804 | 130900 | 4621047950 | 21800 | 21750 | 21800 | 21700 | 340 |
| 337 | 20230804 | 130800 | 4613652250 | 21750 | 21750 | 21750 | 21700 | 294 |
| 338 | 20230804 | 130700 | 4607260400 | 21750 | 21750 | 21750 | 21700 | 99 |
| 339 | 20230804 | 130600 | 4605107200 | 21750 | 21800 | 21800 | 21750 | 881 |
| 340 | 20230804 | 130500 | 4585945400 | 21750 | 21800 | 21800 | 21750 | 573 |
| 341 | 20230804 | 130400 | 4573455700 | 21750 | 21800 | 21800 | 21750 | 22 |
| 342 | 20230804 | 130300 | 4572976450 | 21750 | 21800 | 21800 | 21750 | 105 |
| 343 | 20230804 | 130200 | 4570692050 | 21800 | 21800 | 21800 | 21750 | 476 |
| 344 | 20230804 | 130100 | 4560315300 | 21800 | 21800 | 21800 | 21800 | 56 |
| 345 | 20230804 | 130000 | 4559094500 | 21800 | 21750 | 21800 | 21750 | 273 |
| 346 | 20230804 | 125900 | 4553144350 | 21800 | 21750 | 21800 | 21750 | 218 |
| 347 | 20230804 | 125800 | 4548399700 | 21750 | 21800 | 21800 | 21750 | 74 |
| 348 | 20230804 | 125700 | 4546789200 | 21800 | 21750 | 21800 | 21750 | 227 |
| 349 | 20230804 | 125600 | 4541851450 | 21750 | 21750 | 21750 | 21750 | 236 |
| 350 | 20230804 | 125500 | 4536718450 | 21750 | 21750 | 21750 | 21750 | 96 |
| 351 | 20230804 | 125400 | 4534630450 | 21750 | 21750 | 21800 | 21750 | 21 |
| 352 | 20230804 | 125300 | 4534172950 | 21750 | 21750 | 21800 | 21750 | 490 |
| 353 | 20230804 | 125200 | 4523512850 | 21750 | 21750 | 21750 | 21750 | 84 |
| 354 | 20230804 | 125100 | 4521685850 | 21750 | 21800 | 21800 | 21750 | 171 |
| 355 | 20230804 | 125000 | 4517966450 | 21750 | 21750 | 21750 | 21750 | 34 |
| 356 | 20230804 | 124900 | 4517226950 | 21750 | 21800 | 21850 | 21750 | 638 |
| 357 | 20230804 | 124800 | 4503318900 | 21850 | 21850 | 21850 | 21800 | 379 |
| 358 | 20230804 | 124700 | 4495050950 | 21800 | 21850 | 21850 | 21800 | 692 |
| 359 | 20230804 | 124600 | 4479931950 | 21850 | 21800 | 21850 | 21800 | 610 |
| 360 | 20230804 | 124500 | 4466612550 | 21800 | 21850 | 21850 | 21800 | 235 |
| 361 | 20230804 | 124400 | 4461488050 | 21800 | 21800 | 21800 | 21750 | 210 |
| 362 | 20230804 | 124300 | 4456912800 | 21800 | 21800 | 21800 | 21750 | 229 |
| 363 | 20230804 | 124200 | 4451930750 | 21800 | 21750 | 21800 | 21750 | 1092 |
| 364 | 20230804 | 124100 | 4428128650 | 21750 | 21800 | 21800 | 21750 | 840 |
| 365 | 20230804 | 124000 | 4409818250 | 21800 | 21700 | 21800 | 21700 | 783 |
| 366 | 20230804 | 123900 | 4392790650 | 21700 | 21700 | 21700 | 21700 | 864 |
| 367 | 20230804 | 123800 | 4374041850 | 21700 | 21700 | 21700 | 21700 | 112 |
| 368 | 20230804 | 123700 | 4371611450 | 21700 | 21700 | 21700 | 21700 | 876 |
| 369 | 20230804 | 123600 | 4352602250 | 21700 | 21700 | 21700 | 21700 | 153 |
| 370 | 20230804 | 123500 | 4349282150 | 21700 | 21750 | 21750 | 21700 | 133 |
| 371 | 20230804 | 123400 | 4346395850 | 21750 | 21700 | 21750 | 21700 | 266 |
| 372 | 20230804 | 123300 | 4340623250 | 21750 | 21750 | 21750 | 21700 | 54 |
| 373 | 20230804 | 123200 | 4339448850 | 21700 | 21700 | 21700 | 21700 | 553 |
| 374 | 20230804 | 123100 | 4327448750 | 21700 | 21750 | 21750 | 21700 | 228 |
| 375 | 20230804 | 123000 | 4322500400 | 21750 | 21750 | 21750 | 21700 | 59 |
| 376 | 20230804 | 122900 | 4321218200 | 21750 | 21750 | 21750 | 21700 | 79 |
| 377 | 20230804 | 122800 | 4319502400 | 21750 | 21750 | 21750 | 21750 | 496 |
| 378 | 20230804 | 122700 | 4308714400 | 21750 | 21750 | 21750 | 21750 | 191 |
| 379 | 20230804 | 122600 | 4304560150 | 21800 | 21750 | 21800 | 21750 | 32 |
| 380 | 20230804 | 122500 | 4303863300 | 21800 | 21750 | 21800 | 21700 | 349 |
| 381 | 20230804 | 122400 | 4296284600 | 21700 | 21850 | 21850 | 21700 | 8070 |
| 382 | 20230804 | 122300 | 4120377250 | 21850 | 21850 | 21850 | 21800 | 389 |
| 383 | 20230804 | 122200 | 4111890150 | 21850 | 21850 | 21850 | 21800 | 50 |
| 384 | 20230804 | 122100 | 4110799250 | 21850 | 21900 | 21900 | 21800 | 191 |
| 385 | 20230804 | 122000 | 4106629100 | 21900 | 21900 | 21900 | 21850 | 3536 |
| 386 | 20230804 | 121900 | 4029366800 | 21950 | 21900 | 21950 | 21850 | 916 |
| 387 | 20230804 | 121800 | 4009275600 | 21900 | 21900 | 21900 | 21850 | 232 |
| 388 | 20230804 | 121700 | 4004195450 | 21850 | 21850 | 21900 | 21850 | 81 |
| 389 | 20230804 | 121600 | 4002425000 | 21850 | 21900 | 21900 | 21850 | 140 |
| 390 | 20230804 | 121500 | 3999362450 | 21850 | 21850 | 21900 | 21850 | 178 |
| 391 | 20230804 | 121400 | 3995468000 | 21850 | 21950 | 21950 | 21850 | 269 |
| 392 | 20230804 | 121300 | 3989563650 | 22000 | 21850 | 22000 | 21850 | 2873 |
| 393 | 20230804 | 121200 | 3926626800 | 21850 | 21850 | 21850 | 21800 | 440 |
| 394 | 20230804 | 121100 | 3917013150 | 21850 | 21900 | 21900 | 21850 | 1954 |
| 395 | 20230804 | 121000 | 3874316200 | 21850 | 21850 | 21900 | 21850 | 237 |
| 396 | 20230804 | 120900 | 3869136750 | 21850 | 21900 | 21900 | 21850 | 777 |
| 397 | 20230804 | 120800 | 3852150800 | 21900 | 21850 | 21900 | 21850 | 783 |
| 398 | 20230804 | 120700 | 3835029550 | 21900 | 21950 | 22000 | 21900 | 1230 |
| 399 | 20230804 | 120600 | 3808057050 | 21950 | 22000 | 22000 | 21950 | 2199 |
| 400 | 20230804 | 120500 | 3759681500 | 21950 | 21950 | 22000 | 21950 | 101 |
| 401 | 20230804 | 120400 | 3757463000 | 21950 | 22000 | 22050 | 21950 | 1314 |
| 402 | 20230804 | 120300 | 3728555300 | 22000 | 22000 | 22050 | 22000 | 143 |
| 403 | 20230804 | 120200 | 3725406600 | 22050 | 22000 | 22050 | 22000 | 141 |
| 404 | 20230804 | 120100 | 3722299350 | 22000 | 22050 | 22100 | 22000 | 269 |
| 405 | 20230804 | 120000 | 3716364050 | 22050 | 22050 | 22050 | 22000 | 368 |
| 406 | 20230804 | 115900 | 3708257450 | 22050 | 22050 | 22100 | 22000 | 1506 |
| 407 | 20230804 | 115800 | 3675045100 | 22100 | 22100 | 22100 | 22050 | 369 |
| 408 | 20230804 | 115700 | 3666891900 | 22050 | 22050 | 22100 | 22000 | 1079 |
| 409 | 20230804 | 115600 | 3643105150 | 22000 | 22000 | 22050 | 22000 | 427 |
| 410 | 20230804 | 115500 | 3633703750 | 22050 | 22050 | 22050 | 22000 | 291 |
| 411 | 20230804 | 115400 | 3627288450 | 22000 | 22000 | 22050 | 22000 | 238 |
| 412 | 20230804 | 115300 | 3622047800 | 22000 | 22000 | 22050 | 22000 | 1275 |
| 413 | 20230804 | 115200 | 3593994700 | 22000 | 22000 | 22000 | 21950 | 411 |
| 414 | 20230804 | 115100 | 3584963950 | 22000 | 22000 | 22050 | 22000 | 1343 |
| 415 | 20230804 | 115000 | 3555403800 | 22000 | 22050 | 22050 | 22000 | 558 |
| 416 | 20230804 | 114900 | 3543102350 | 22000 | 22000 | 22050 | 22000 | 1220 |
| 417 | 20230804 | 114800 | 3516209200 | 22000 | 21950 | 22050 | 21950 | 3935 |
| 418 | 20230804 | 114700 | 3429633700 | 22000 | 21950 | 22000 | 21850 | 3274 |
| 419 | 20230804 | 114600 | 3357758600 | 21850 | 21900 | 21900 | 21850 | 688 |
| 420 | 20230804 | 114500 | 3342694550 | 21850 | 21900 | 21900 | 21850 | 97 |
| 421 | 20230804 | 114400 | 3340571950 | 21850 | 21850 | 21900 | 21850 | 416 |
| 422 | 20230804 | 114300 | 3331463050 | 21850 | 21900 | 21900 | 21850 | 435 |
| 423 | 20230804 | 114200 | 3321936800 | 21900 | 21900 | 21900 | 21850 | 81 |
| 424 | 20230804 | 114100 | 3320163100 | 21900 | 21850 | 21900 | 21850 | 135 |
| 425 | 20230804 | 114000 | 3317210550 | 21850 | 21850 | 21850 | 21850 | 74 |
| 426 | 20230804 | 113900 | 3315593650 | 21850 | 21800 | 21900 | 21800 | 7048 |
| 427 | 20230804 | 113800 | 3161608300 | 21800 | 21800 | 21800 | 21800 | 284 |
| 428 | 20230804 | 113700 | 3155417100 | 21800 | 21850 | 21850 | 21800 | 270 |
| 429 | 20230804 | 113600 | 3149524900 | 21850 | 21850 | 21850 | 21800 | 765 |
| 430 | 20230804 | 113500 | 3132819600 | 21800 | 21850 | 21850 | 21800 | 440 |
| 431 | 20230804 | 113400 | 3123205800 | 21850 | 21800 | 21900 | 21800 | 2092 |
| 432 | 20230804 | 113300 | 3077566850 | 21850 | 21850 | 21900 | 21800 | 867 |
| 433 | 20230804 | 113200 | 3058624350 | 21850 | 21850 | 21900 | 21850 | 149 |
| 434 | 20230804 | 113100 | 3055365950 | 21850 | 21950 | 21950 | 21850 | 660 |
| 435 | 20230804 | 113000 | 3040912250 | 21950 | 21950 | 21950 | 21900 | 505 |
| 436 | 20230804 | 112900 | 3029840500 | 21950 | 21900 | 21950 | 21900 | 933 |
| 437 | 20230804 | 112800 | 3009387400 | 21900 | 21850 | 21900 | 21850 | 5563 |
| 438 | 20230804 | 112700 | 2887576950 | 21850 | 21850 | 21850 | 21850 | 1228 |
| 439 | 20230804 | 112600 | 2860745150 | 21850 | 21850 | 21900 | 21850 | 285 |
| 440 | 20230804 | 112500 | 2854512900 | 21850 | 21850 | 21900 | 21850 | 1025 |
| 441 | 20230804 | 112400 | 2832114150 | 21850 | 21850 | 21900 | 21850 | 3101 |
| 442 | 20230804 | 112300 | 2764321400 | 21850 | 21850 | 21850 | 21800 | 870 |
| 443 | 20230804 | 112200 | 2745312250 | 21850 | 21800 | 21850 | 21750 | 3519 |
| 444 | 20230804 | 112100 | 2668548250 | 21800 | 21750 | 21800 | 21750 | 473 |
| 445 | 20230804 | 112000 | 2658244250 | 21700 | 21700 | 21800 | 21700 | 8077 |
| 446 | 20230804 | 111900 | 2482578050 | 21650 | 21650 | 21750 | 21650 | 523 |
| 447 | 20230804 | 111800 | 2471230350 | 21650 | 21650 | 21700 | 21650 | 2112 |
| 448 | 20230804 | 111700 | 2425412600 | 21650 | 21650 | 21700 | 21650 | 161 |
| 449 | 20230804 | 111600 | 2421921900 | 21700 | 21650 | 21700 | 21650 | 100 |
| 450 | 20230804 | 111500 | 2419756150 | 21650 | 21650 | 21650 | 21600 | 102 |
| 451 | 20230804 | 111400 | 2417549350 | 21600 | 21650 | 21650 | 21600 | 439 |
| 452 | 20230804 | 111300 | 2408045850 | 21600 | 21600 | 21650 | 21600 | 23 |
| 453 | 20230804 | 111200 | 2407548550 | 21600 | 21600 | 21650 | 21600 | 262 |
| 454 | 20230804 | 111100 | 2401888650 | 21600 | 21600 | 21650 | 21600 | 185 |
| 455 | 20230804 | 111000 | 2397892550 | 21600 | 21650 | 21650 | 21550 | 236 |
| 456 | 20230804 | 110900 | 2392806050 | 21550 | 21600 | 21650 | 21550 | 487 |
| 457 | 20230804 | 110800 | 2382286550 | 21600 | 21600 | 21600 | 21600 | 961 |
| 458 | 20230804 | 110700 | 2361528950 | 21600 | 21650 | 21700 | 21600 | 2860 |
| 459 | 20230804 | 110600 | 2299552650 | 21650 | 21600 | 21650 | 21600 | 81 |
| 460 | 20230804 | 110500 | 2297799200 | 21650 | 21600 | 21650 | 21600 | 302 |
| 461 | 20230804 | 110400 | 2291272200 | 21600 | 21600 | 21650 | 21600 | 42 |
| 462 | 20230804 | 110300 | 2290363100 | 21650 | 21600 | 21650 | 21600 | 128 |
| 463 | 20230804 | 110200 | 2287594350 | 21600 | 21650 | 21650 | 21600 | 67 |
| 464 | 20230804 | 110100 | 2286143950 | 21650 | 21650 | 21650 | 21600 | 128 |
| 465 | 20230804 | 110000 | 2283372850 | 21600 | 21600 | 21600 | 21600 | 615 |
| 466 | 20230804 | 105900 | 2270088850 | 21600 | 21600 | 21600 | 21600 | 132 |
| 467 | 20230804 | 105800 | 2267237650 | 21600 | 21600 | 21600 | 21600 | 52 |
| 468 | 20230804 | 105700 | 2266114450 | 21600 | 21600 | 21650 | 21600 | 87 |
| 469 | 20230804 | 105600 | 2264232400 | 21650 | 21600 | 21650 | 21550 | 285 |
| 470 | 20230804 | 105500 | 2258075100 | 21550 | 21550 | 21600 | 21550 | 69 |
| 471 | 20230804 | 105400 | 2256586750 | 21550 | 21550 | 21550 | 21550 | 110 |
| 472 | 20230804 | 105300 | 2254216250 | 21550 | 21550 | 21600 | 21550 | 65 |
| 473 | 20230804 | 105200 | 2252815250 | 21550 | 21550 | 21550 | 21550 | 14 |
| 474 | 20230804 | 105100 | 2252513550 | 21550 | 21550 | 21550 | 21500 | 278 |
| 475 | 20230804 | 105000 | 2246524300 | 21550 | 21600 | 21600 | 21550 | 1501 |
| 476 | 20230804 | 104900 | 2214175000 | 21600 | 21600 | 21600 | 21550 | 275 |
| 477 | 20230804 | 104800 | 2208235050 | 21600 | 21650 | 21650 | 21550 | 64 |
| 478 | 20230804 | 104700 | 2206852500 | 21600 | 21600 | 21600 | 21550 | 691 |
| 479 | 20230804 | 104600 | 2191927000 | 21600 | 21600 | 21600 | 21550 | 622 |
| 480 | 20230804 | 104500 | 2178491900 | 21600 | 21650 | 21700 | 21600 | 377 |
| 481 | 20230804 | 104400 | 2170335150 | 21650 | 21600 | 21650 | 21600 | 332 |
| 482 | 20230804 | 104300 | 2163147700 | 21650 | 21650 | 21650 | 21600 | 129 |
| 483 | 20230804 | 104200 | 2160359950 | 21600 | 21600 | 21600 | 21550 | 190 |
| 484 | 20230804 | 104100 | 2156256200 | 21600 | 21600 | 21600 | 21550 | 62 |
| 485 | 20230804 | 104000 | 2154919200 | 21550 | 21550 | 21600 | 21550 | 186 |
| 486 | 20230804 | 103900 | 2150906850 | 21600 | 21550 | 21600 | 21550 | 288 |
| 487 | 20230804 | 103800 | 2144694800 | 21550 | 21600 | 21600 | 21550 | 228 |
| 488 | 20230804 | 103700 | 2139770200 | 21550 | 21550 | 21550 | 21550 | 107 |
| 489 | 20230804 | 103600 | 2137464350 | 21550 | 21600 | 21600 | 21550 | 96 |
| 490 | 20230804 | 103500 | 2135395350 | 21550 | 21550 | 21600 | 21550 | 35 |
| 491 | 20230804 | 103400 | 2134640500 | 21600 | 21550 | 21600 | 21550 | 70 |
| 492 | 20230804 | 103300 | 2133131500 | 21550 | 21550 | 21550 | 21550 | 48 |
| 493 | 20230804 | 103200 | 2132097100 | 21550 | 21550 | 21550 | 21550 | 26 |
| 494 | 20230804 | 103100 | 2131536800 | 21500 | 21550 | 21550 | 21500 | 464 |
| 495 | 20230804 | 103000 | 2121539450 | 21550 | 21550 | 21600 | 21550 | 23 |
| 496 | 20230804 | 102900 | 2121042900 | 21550 | 21550 | 21550 | 21500 | 1171 |
| 497 | 20230804 | 102800 | 2095830850 | 21550 | 21550 | 21550 | 21500 | 415 |
| 498 | 20230804 | 102700 | 2086890050 | 21500 | 21600 | 21600 | 21500 | 2127 |
| 499 | 20230804 | 102600 | 2041097050 | 21550 | 21550 | 21600 | 21550 | 50 |
| 500 | 20230804 | 102500 | 2040018300 | 21550 | 21550 | 21600 | 21550 | 120 |
| 501 | 20230804 | 102400 | 2037432250 | 21550 | 21550 | 21600 | 21550 | 313 |
| 502 | 20230804 | 102300 | 2030686850 | 21550 | 21600 | 21600 | 21550 | 807 |
| 503 | 20230804 | 102200 | 2013257950 | 21600 | 21600 | 21600 | 21600 | 145 |
| 504 | 20230804 | 102100 | 2010125950 | 21600 | 21600 | 21600 | 21600 | 215 |
| 505 | 20230804 | 102000 | 2005481950 | 21600 | 21600 | 21650 | 21600 | 334 |
| 506 | 20230804 | 101900 | 1998266750 | 21650 | 21600 | 21650 | 21600 | 184 |
| 507 | 20230804 | 101800 | 1994289200 | 21600 | 21650 | 21650 | 21600 | 80 |
| 508 | 20230804 | 101700 | 1992559650 | 21650 | 21650 | 21650 | 21600 | 891 |
| 509 | 20230804 | 101600 | 1973269700 | 21650 | 21650 | 21700 | 21650 | 68 |
| 510 | 20230804 | 101500 | 1971797450 | 21650 | 21650 | 21650 | 21650 | 215 |
| 511 | 20230804 | 101400 | 1967142700 | 21650 | 21700 | 21700 | 21650 | 163 |
| 512 | 20230804 | 101300 | 1963612550 | 21700 | 21700 | 21700 | 21650 | 527 |
| 513 | 20230804 | 101200 | 1952176750 | 21700 | 21750 | 21750 | 21700 | 44 |
| 514 | 20230804 | 101100 | 1951221900 | 21750 | 21700 | 21750 | 21700 | 181 |
| 515 | 20230804 | 101000 | 1947294000 | 21700 | 21700 | 21750 | 21650 | 897 |
| 516 | 20230804 | 100900 | 1927830150 | 21700 | 21700 | 21750 | 21700 | 81 |
| 517 | 20230804 | 100800 | 1926071950 | 21750 | 21750 | 21750 | 21750 | 2117 |
| 518 | 20230804 | 100700 | 1880027200 | 21650 | 21650 | 21700 | 21650 | 1841 |
| 519 | 20230804 | 100600 | 1840115600 | 21650 | 21650 | 21700 | 21650 | 7 |
| 520 | 20230804 | 100500 | 1839963950 | 21650 | 21650 | 21700 | 21650 | 424 |
| 521 | 20230804 | 100400 | 1830783850 | 21700 | 21700 | 21700 | 21650 | 18 |
| 522 | 20230804 | 100300 | 1830393400 | 21650 | 21700 | 21750 | 21650 | 402 |
| 523 | 20230804 | 100200 | 1821670450 | 21700 | 21650 | 21750 | 21650 | 278 |
| 524 | 20230804 | 100100 | 1815634450 | 21750 | 21550 | 21750 | 21550 | 6809 |
| 525 | 20230804 | 100000 | 1668138000 | 21550 | 21650 | 21650 | 21550 | 327 |
| 526 | 20230804 | 095900 | 1661075850 | 21600 | 21600 | 21650 | 21600 | 467 |
| 527 | 20230804 | 095800 | 1650980300 | 21600 | 21500 | 21600 | 21500 | 2870 |
| 528 | 20230804 | 095700 | 1589035600 | 21550 | 21500 | 21550 | 21500 | 554 |
| 529 | 20230804 | 095600 | 1577123900 | 21500 | 21450 | 21550 | 21450 | 671 |
| 530 | 20230804 | 095500 | 1562699850 | 21500 | 21500 | 21500 | 21450 | 2106 |
| 531 | 20230804 | 095400 | 1517519600 | 21450 | 21500 | 21550 | 21450 | 327 |
| 532 | 20230804 | 095300 | 1510489150 | 21500 | 21500 | 21550 | 21500 | 813 |
| 533 | 20230804 | 095200 | 1493009150 | 21500 | 21500 | 21550 | 21500 | 587 |
| 534 | 20230804 | 095100 | 1480388600 | 21500 | 21550 | 21550 | 21500 | 312 |
| 535 | 20230804 | 095000 | 1473666350 | 21550 | 21600 | 21600 | 21550 | 1187 |
| 536 | 20230804 | 094900 | 1448086450 | 21550 | 21550 | 21600 | 21550 | 90 |
| 537 | 20230804 | 094800 | 1446144300 | 21600 | 21600 | 21600 | 21550 | 81 |
| 538 | 20230804 | 094700 | 1444398600 | 21550 | 21550 | 21600 | 21500 | 799 |
| 539 | 20230804 | 094600 | 1427183150 | 21550 | 21550 | 21550 | 21500 | 270 |
| 540 | 20230804 | 094500 | 1421372200 | 21550 | 21550 | 21600 | 21500 | 217 |
| 541 | 20230804 | 094400 | 1416701650 | 21550 | 21550 | 21550 | 21500 | 627 |
| 542 | 20230804 | 094300 | 1403202900 | 21550 | 21550 | 21600 | 21550 | 626 |
| 543 | 20230804 | 094200 | 1389712550 | 21550 | 21550 | 21600 | 21500 | 902 |
| 544 | 20230804 | 094100 | 1370244500 | 21550 | 21550 | 21600 | 21500 | 394 |
| 545 | 20230804 | 094000 | 1361755800 | 21500 | 21550 | 21550 | 21500 | 622 |
| 546 | 20230804 | 093900 | 1348380200 | 21500 | 21550 | 21550 | 21500 | 484 |
| 547 | 20230804 | 093800 | 1337964050 | 21550 | 21550 | 21600 | 21550 | 329 |
| 548 | 20230804 | 093700 | 1330873950 | 21600 | 21600 | 21600 | 21500 | 596 |
| 549 | 20230804 | 093600 | 1318032450 | 21500 | 21500 | 21600 | 21500 | 268 |
| 550 | 20230804 | 093500 | 1312252150 | 21550 | 21550 | 21600 | 21500 | 89 |
| 551 | 20230804 | 093400 | 1310333650 | 21550 | 21500 | 21550 | 21500 | 572 |
| 552 | 20230804 | 093300 | 1298013550 | 21500 | 21550 | 21600 | 21500 | 1336 |
| 553 | 20230804 | 093200 | 1269225350 | 21550 | 21600 | 21600 | 21550 | 340 |
| 554 | 20230804 | 093100 | 1261888150 | 21600 | 21600 | 21650 | 21550 | 496 |
| 555 | 20230804 | 093000 | 1251175150 | 21550 | 21600 | 21600 | 21550 | 188 |
| 556 | 20230804 | 092900 | 1247117750 | 21550 | 21600 | 21600 | 21550 | 727 |
| 557 | 20230804 | 092800 | 1231425050 | 21650 | 21600 | 21700 | 21550 | 684 |
| 558 | 20230804 | 092700 | 1216612550 | 21600 | 21650 | 21650 | 21550 | 414 |
| 559 | 20230804 | 092600 | 1207668600 | 21600 | 21600 | 21650 | 21550 | 641 |
| 560 | 20230804 | 092500 | 1193820400 | 21600 | 21500 | 21700 | 21500 | 896 |
| 561 | 20230804 | 092400 | 1174446400 | 21600 | 21600 | 21600 | 21500 | 3681 |
| 562 | 20230804 | 092300 | 1095177150 | 21600 | 21650 | 21650 | 21600 | 361 |
| 563 | 20230804 | 092200 | 1087377850 | 21650 | 21650 | 21700 | 21600 | 1742 |
| 564 | 20230804 | 092100 | 1049663400 | 21650 | 21700 | 21700 | 21650 | 1803 |
| 565 | 20230804 | 092000 | 1010544350 | 21700 | 21750 | 21750 | 21700 | 1450 |
| 566 | 20230804 | 091900 | 979012950 | 21750 | 21800 | 21800 | 21750 | 2114 |
| 567 | 20230804 | 091800 | 932932850 | 21800 | 21800 | 21800 | 21750 | 1996 |
| 568 | 20230804 | 091700 | 889421800 | 21800 | 21700 | 21800 | 21650 | 2942 |
| 569 | 20230804 | 091600 | 825512300 | 21700 | 21750 | 21750 | 21700 | 1056 |
| 570 | 20230804 | 091500 | 802585450 | 21750 | 21750 | 21750 | 21700 | 2045 |
| 571 | 20230804 | 091400 | 758129550 | 21750 | 21700 | 21750 | 21650 | 2883 |
| 572 | 20230804 | 091300 | 695513550 | 21700 | 21600 | 21700 | 21600 | 1136 |
| 573 | 20230804 | 091200 | 670923550 | 21600 | 21550 | 21600 | 21500 | 1023 |
| 574 | 20230804 | 091100 | 648839500 | 21550 | 21550 | 21550 | 21500 | 866 |
| 575 | 20230804 | 091000 | 630180150 | 21500 | 21400 | 21550 | 21400 | 1104 |
| 576 | 20230804 | 090900 | 606484300 | 21450 | 21400 | 21450 | 21350 | 608 |
| 577 | 20230804 | 090800 | 593484400 | 21450 | 21600 | 21600 | 21400 | 3303 |
| 578 | 20230804 | 090700 | 522538550 | 21550 | 21450 | 21550 | 21450 | 2587 |
| 579 | 20230804 | 090600 | 466944550 | 21400 | 21350 | 21450 | 21350 | 5109 |
| 580 | 20230804 | 090500 | 357618100 | 21350 | 21300 | 21350 | 21300 | 306 |
| 581 | 20230804 | 090400 | 351089650 | 21400 | 21250 | 21400 | 21250 | 1131 |
| 582 | 20230804 | 090300 | 327016650 | 21250 | 21250 | 21400 | 21250 | 4288 |
| 583 | 20230804 | 090200 | 235772850 | 21300 | 21300 | 21350 | 21300 | 2541 |
| 584 | 20230804 | 090100 | 181647050 | 21300 | 21450 | 21450 | 21300 | 3774 |
| 585 | 20230804 | 090000 | 100957400 | 21350 | 21400 | 21500 | 21350 | 4652 |