37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 191900 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 6340 |
| 3 | 20230810 | 191800 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 4 | 20230810 | 191700 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 5 | 20230810 | 191600 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 6 | 20230810 | 191500 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 7 | 20230810 | 191400 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 8 | 20230810 | 191300 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 9 | 20230810 | 191200 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 10 | 20230810 | 191100 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 11 | 20230810 | 191000 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 12 | 20230810 | 190900 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 13 | 20230810 | 190800 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 14 | 20230810 | 190700 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 15 | 20230810 | 190600 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 16 | 20230810 | 190500 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 17 | 20230810 | 190400 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 18 | 20230810 | 190300 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 19 | 20230810 | 190200 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 20 | 20230810 | 190100 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 21 | 20230810 | 190000 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 22 | 20230810 | 185900 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 23 | 20230810 | 185800 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 24 | 20230810 | 185700 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 25 | 20230810 | 185600 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 26 | 20230810 | 185500 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 27 | 20230810 | 185400 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 28 | 20230810 | 185300 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 29 | 20230810 | 185200 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 30 | 20230810 | 185100 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 31 | 20230810 | 185000 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 32 | 20230810 | 184900 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 6340 |
| 33 | 20230810 | 184800 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 34 | 20230810 | 184700 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 35 | 20230810 | 184600 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 36 | 20230810 | 184500 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 37 | 20230810 | 184400 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 38 | 20230810 | 184300 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 39 | 20230810 | 184200 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 40 | 20230810 | 184100 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 41 | 20230810 | 184000 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 42 | 20230810 | 183900 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 43 | 20230810 | 183800 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 44 | 20230810 | 183700 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 45 | 20230810 | 183600 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 46 | 20230810 | 183500 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 47 | 20230810 | 183400 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 48 | 20230810 | 183300 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 49 | 20230810 | 183200 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 50 | 20230810 | 183100 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 51 | 20230810 | 183000 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 52 | 20230810 | 182900 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 53 | 20230810 | 182800 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 54 | 20230810 | 182700 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 55 | 20230810 | 182600 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 56 | 20230810 | 182500 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 57 | 20230810 | 182400 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 58 | 20230810 | 182300 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 59 | 20230810 | 182200 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 60 | 20230810 | 182100 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 61 | 20230810 | 182000 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 62 | 20230810 | 181900 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 6340 |
| 63 | 20230810 | 181800 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 64 | 20230810 | 181700 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 65 | 20230810 | 181600 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 66 | 20230810 | 181500 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 67 | 20230810 | 181400 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 68 | 20230810 | 181300 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 69 | 20230810 | 181200 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 70 | 20230810 | 181100 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 71 | 20230810 | 181000 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 72 | 20230810 | 180900 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 73 | 20230810 | 180800 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 74 | 20230810 | 180700 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 75 | 20230810 | 180600 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 76 | 20230810 | 180500 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 77 | 20230810 | 180400 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 78 | 20230810 | 180300 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 79 | 20230810 | 180200 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 80 | 20230810 | 180100 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 81 | 20230810 | 180000 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 82 | 20230810 | 175900 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 83 | 20230810 | 175800 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 84 | 20230810 | 175700 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 85 | 20230810 | 175600 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 86 | 20230810 | 175500 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 87 | 20230810 | 175400 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 88 | 20230810 | 175300 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 89 | 20230810 | 175200 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 90 | 20230810 | 175100 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 91 | 20230810 | 175000 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 92 | 20230810 | 174900 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 6340 |
| 93 | 20230810 | 174800 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 94 | 20230810 | 174700 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 95 | 20230810 | 174600 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 96 | 20230810 | 174500 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 97 | 20230810 | 174400 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 98 | 20230810 | 174300 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 99 | 20230810 | 174200 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 100 | 20230810 | 174100 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 101 | 20230810 | 174000 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 102 | 20230810 | 173900 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 103 | 20230810 | 173800 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 104 | 20230810 | 173700 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 105 | 20230810 | 173600 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 106 | 20230810 | 173500 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 107 | 20230810 | 173400 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 108 | 20230810 | 173300 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 109 | 20230810 | 173200 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 110 | 20230810 | 173100 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 111 | 20230810 | 173000 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 112 | 20230810 | 172900 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 113 | 20230810 | 172800 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 114 | 20230810 | 172700 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 115 | 20230810 | 172600 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 116 | 20230810 | 172500 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 117 | 20230810 | 172400 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 118 | 20230810 | 172300 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 119 | 20230810 | 172200 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 120 | 20230810 | 172100 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 121 | 20230810 | 172000 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 122 | 20230810 | 171900 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 6340 |
| 123 | 20230810 | 171800 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 124 | 20230810 | 171700 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 125 | 20230810 | 171600 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 126 | 20230810 | 171500 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 127 | 20230810 | 171400 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 128 | 20230810 | 171300 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 129 | 20230810 | 171200 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 130 | 20230810 | 171100 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 131 | 20230810 | 171000 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 132 | 20230810 | 170900 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 133 | 20230810 | 170800 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 134 | 20230810 | 170700 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 135 | 20230810 | 170600 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 136 | 20230810 | 170500 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 137 | 20230810 | 170400 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 138 | 20230810 | 170300 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 139 | 20230810 | 170200 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 140 | 20230810 | 170100 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 141 | 20230810 | 170000 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 142 | 20230810 | 165900 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 143 | 20230810 | 165800 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 144 | 20230810 | 165700 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 145 | 20230810 | 165600 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 146 | 20230810 | 165500 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 147 | 20230810 | 165400 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 148 | 20230810 | 165300 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 149 | 20230810 | 165200 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 150 | 20230810 | 165100 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 151 | 20230810 | 165000 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 152 | 20230810 | 164900 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 6340 |
| 153 | 20230810 | 164800 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 154 | 20230810 | 164700 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 155 | 20230810 | 164600 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 156 | 20230810 | 164500 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 157 | 20230810 | 164400 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 158 | 20230810 | 164300 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 159 | 20230810 | 164200 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 160 | 20230810 | 164100 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 161 | 20230810 | 164000 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 162 | 20230810 | 163900 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 163 | 20230810 | 163800 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 164 | 20230810 | 163700 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 165 | 20230810 | 163600 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 166 | 20230810 | 163500 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 167 | 20230810 | 163400 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 168 | 20230810 | 163300 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 169 | 20230810 | 163200 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 170 | 20230810 | 163100 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 171 | 20230810 | 163000 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 172 | 20230810 | 162900 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 173 | 20230810 | 162800 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 174 | 20230810 | 162700 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 175 | 20230810 | 162600 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 176 | 20230810 | 162500 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 177 | 20230810 | 162400 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 178 | 20230810 | 162300 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 179 | 20230810 | 162200 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 180 | 20230810 | 162100 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 181 | 20230810 | 162000 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 182 | 20230810 | 161900 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 6340 |
| 183 | 20230810 | 161800 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 184 | 20230810 | 161700 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 185 | 20230810 | 161600 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 186 | 20230810 | 161500 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 187 | 20230810 | 161400 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 188 | 20230810 | 161300 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 189 | 20230810 | 161200 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 190 | 20230810 | 161100 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 191 | 20230810 | 161000 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 192 | 20230810 | 160900 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 193 | 20230810 | 160800 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 194 | 20230810 | 160700 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 195 | 20230810 | 160600 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 196 | 20230810 | 160500 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 197 | 20230810 | 160400 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 198 | 20230810 | 160300 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 199 | 20230810 | 160200 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 200 | 20230810 | 160100 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 201 | 20230810 | 160000 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 202 | 20230810 | 155900 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 203 | 20230810 | 155800 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 204 | 20230810 | 155700 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 205 | 20230810 | 155600 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 206 | 20230810 | 155500 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 207 | 20230810 | 155400 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 208 | 20230810 | 155300 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 209 | 20230810 | 155200 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 210 | 20230810 | 155100 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 211 | 20230810 | 155000 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 212 | 20230810 | 154900 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 6340 |
| 213 | 20230810 | 154800 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 214 | 20230810 | 154700 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 215 | 20230810 | 154600 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 216 | 20230810 | 154500 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 217 | 20230810 | 154400 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 218 | 20230810 | 154300 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 219 | 20230810 | 154200 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 220 | 20230810 | 154100 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 221 | 20230810 | 154000 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 222 | 20230810 | 153900 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 223 | 20230810 | 153800 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 224 | 20230810 | 153700 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 225 | 20230810 | 153600 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 226 | 20230810 | 153500 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 227 | 20230810 | 153400 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 228 | 20230810 | 153300 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 229 | 20230810 | 153200 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 230 | 20230810 | 153100 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 0 |
| 231 | 20230810 | 153000 | 201212137500 | 498000 | 498000 | 498000 | 498000 | 6340 |
| 232 | 20230810 | 152900 | 198054817500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 233 | 20230810 | 152800 | 198054817500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 234 | 20230810 | 152700 | 198054817500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 235 | 20230810 | 152600 | 198054817500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 236 | 20230810 | 152500 | 198054817500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 237 | 20230810 | 152400 | 198054817500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 238 | 20230810 | 152300 | 198054817500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 239 | 20230810 | 152200 | 198054817500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 240 | 20230810 | 152100 | 198054817500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 241 | 20230810 | 152000 | 198054817500 | 499000 | 499000 | 499000 | 499000 | 0 |
| 242 | 20230810 | 151900 | 198054817500 | 499000 | 499000 | 499500 | 498500 | 818 |
| 243 | 20230810 | 151800 | 197646570000 | 499000 | 499500 | 499500 | 499000 | 403 |
| 244 | 20230810 | 151700 | 197445452500 | 499000 | 499500 | 499500 | 499000 | 555 |
| 245 | 20230810 | 151600 | 197168367000 | 499500 | 499000 | 499500 | 498500 | 638 |
| 246 | 20230810 | 151500 | 196849992500 | 499000 | 498500 | 499000 | 498000 | 345 |
| 247 | 20230810 | 151400 | 196677926000 | 499000 | 498500 | 499500 | 498500 | 438 |
| 248 | 20230810 | 151300 | 196459439000 | 499000 | 499000 | 499500 | 498500 | 379 |
| 249 | 20230810 | 151200 | 196270322000 | 499000 | 498000 | 499000 | 497500 | 388 |
| 250 | 20230810 | 151100 | 196076947500 | 498000 | 497500 | 498500 | 497500 | 249 |
| 251 | 20230810 | 151000 | 195952993000 | 497500 | 498000 | 498500 | 496500 | 1239 |
| 252 | 20230810 | 150900 | 195336588000 | 498500 | 497500 | 498500 | 497500 | 601 |
| 253 | 20230810 | 150800 | 195037348000 | 497500 | 498000 | 498000 | 497500 | 444 |
| 254 | 20230810 | 150700 | 194816422500 | 498000 | 498000 | 498500 | 497500 | 417 |
| 255 | 20230810 | 150600 | 194608731500 | 498500 | 498000 | 498500 | 498000 | 439 |
| 256 | 20230810 | 150500 | 194390042000 | 498500 | 499000 | 499500 | 498000 | 677 |
| 257 | 20230810 | 150400 | 194052483500 | 499000 | 499000 | 499500 | 499000 | 247 |
| 258 | 20230810 | 150300 | 193929153000 | 499000 | 499000 | 499500 | 498500 | 271 |
| 259 | 20230810 | 150200 | 193793863500 | 499000 | 498500 | 499000 | 498500 | 289 |
| 260 | 20230810 | 150100 | 193649694000 | 499000 | 499000 | 499500 | 498500 | 261 |
| 261 | 20230810 | 150000 | 193519421000 | 499000 | 500000 | 500000 | 498500 | 714 |
| 262 | 20230810 | 145900 | 193162930500 | 500000 | 501000 | 501000 | 500000 | 677 |
| 263 | 20230810 | 145800 | 192824301500 | 501000 | 500000 | 501000 | 500000 | 276 |
| 264 | 20230810 | 145700 | 192686135500 | 501000 | 501000 | 502000 | 500000 | 494 |
| 265 | 20230810 | 145600 | 192438583500 | 501000 | 501000 | 501000 | 500000 | 432 |
| 266 | 20230810 | 145500 | 192222195500 | 501000 | 502000 | 502000 | 500000 | 396 |
| 267 | 20230810 | 145400 | 192023799500 | 501000 | 501000 | 501000 | 500000 | 607 |
| 268 | 20230810 | 145300 | 191719772500 | 501000 | 501000 | 501000 | 500000 | 357 |
| 269 | 20230810 | 145200 | 191540960500 | 500000 | 499500 | 500000 | 499000 | 995 |
| 270 | 20230810 | 145100 | 191043747000 | 499500 | 499000 | 499500 | 498500 | 1094 |
| 271 | 20230810 | 145000 | 190497673500 | 499000 | 498500 | 499000 | 498000 | 347 |
| 272 | 20230810 | 144900 | 190324704500 | 498500 | 497500 | 498500 | 497000 | 368 |
| 273 | 20230810 | 144800 | 190141482000 | 498000 | 497500 | 498000 | 496500 | 311 |
| 274 | 20230810 | 144700 | 189986772000 | 497500 | 497000 | 497500 | 497000 | 208 |
| 275 | 20230810 | 144600 | 189883335000 | 497000 | 497000 | 497000 | 496500 | 207 |
| 276 | 20230810 | 144500 | 189780505500 | 497000 | 497000 | 497000 | 496500 | 181 |
| 277 | 20230810 | 144400 | 189690579500 | 496500 | 496000 | 496500 | 496000 | 308 |
| 278 | 20230810 | 144300 | 189537756500 | 496000 | 496500 | 496500 | 495500 | 265 |
| 279 | 20230810 | 144200 | 189406337000 | 496000 | 496500 | 496500 | 495000 | 990 |
| 280 | 20230810 | 144100 | 188915507500 | 496500 | 496500 | 497000 | 496000 | 215 |
| 281 | 20230810 | 144000 | 188808772500 | 496000 | 496000 | 496000 | 495500 | 199 |
| 282 | 20230810 | 143900 | 188710096500 | 496000 | 496000 | 496000 | 495500 | 172 |
| 283 | 20230810 | 143800 | 188624793000 | 495500 | 496500 | 497000 | 495500 | 326 |
| 284 | 20230810 | 143700 | 188463095000 | 496500 | 496500 | 497000 | 496000 | 496 |
| 285 | 20230810 | 143600 | 188216820500 | 496500 | 496000 | 496500 | 495500 | 351 |
| 286 | 20230810 | 143500 | 188042762500 | 496000 | 495500 | 496000 | 495500 | 456 |
| 287 | 20230810 | 143400 | 187816635000 | 495500 | 495500 | 496000 | 495000 | 280 |
| 288 | 20230810 | 143300 | 187677855500 | 495500 | 496000 | 497000 | 495000 | 498 |
| 289 | 20230810 | 143200 | 187430965500 | 496000 | 497500 | 498500 | 496000 | 471 |
| 290 | 20230810 | 143100 | 187197117000 | 497500 | 498000 | 499000 | 497000 | 599 |
| 291 | 20230810 | 143000 | 186898760500 | 498000 | 497500 | 498000 | 497000 | 177 |
| 292 | 20230810 | 142900 | 186810698500 | 497000 | 496500 | 498000 | 496500 | 328 |
| 293 | 20230810 | 142800 | 186647605500 | 496500 | 498500 | 499000 | 496500 | 809 |
| 294 | 20230810 | 142700 | 186244778000 | 498000 | 498500 | 499000 | 498000 | 340 |
| 295 | 20230810 | 142600 | 186075269000 | 498500 | 498000 | 498500 | 497500 | 635 |
| 296 | 20230810 | 142500 | 185758995000 | 498000 | 498000 | 498000 | 497500 | 190 |
| 297 | 20230810 | 142400 | 185664396500 | 498000 | 497500 | 498000 | 497000 | 248 |
| 298 | 20230810 | 142300 | 185540979000 | 497500 | 497500 | 497500 | 497000 | 232 |
| 299 | 20230810 | 142200 | 185425597500 | 497500 | 498000 | 498000 | 497000 | 418 |
| 300 | 20230810 | 142100 | 185217725500 | 497500 | 497500 | 498000 | 496500 | 1002 |
| 301 | 20230810 | 142000 | 184719708000 | 497500 | 498000 | 498000 | 497000 | 468 |
| 302 | 20230810 | 141900 | 184486946500 | 497500 | 497000 | 498000 | 497000 | 345 |
| 303 | 20230810 | 141800 | 184315352500 | 497000 | 497000 | 497000 | 496500 | 282 |
| 304 | 20230810 | 141700 | 184175208500 | 497000 | 496500 | 497000 | 496000 | 400 |
| 305 | 20230810 | 141600 | 183976589500 | 496500 | 496500 | 496500 | 495500 | 234 |
| 306 | 20230810 | 141500 | 183860438500 | 496500 | 496000 | 496500 | 495500 | 241 |
| 307 | 20230810 | 141400 | 183740864500 | 495500 | 495500 | 496000 | 495000 | 304 |
| 308 | 20230810 | 141300 | 183590239500 | 495500 | 495500 | 496500 | 495000 | 290 |
| 309 | 20230810 | 141200 | 183446523500 | 495500 | 495500 | 496000 | 495000 | 256 |
| 310 | 20230810 | 141100 | 183319653000 | 495500 | 495500 | 496500 | 495000 | 232 |
| 311 | 20230810 | 141000 | 183204656500 | 496000 | 495000 | 496000 | 495000 | 236 |
| 312 | 20230810 | 140900 | 183087648000 | 495500 | 495500 | 495500 | 495000 | 190 |
| 313 | 20230810 | 140800 | 182993518000 | 495500 | 494500 | 495500 | 494000 | 294 |
| 314 | 20230810 | 140700 | 182848033000 | 494500 | 496000 | 496000 | 494000 | 865 |
| 315 | 20230810 | 140600 | 182419617000 | 496000 | 495000 | 496000 | 494500 | 348 |
| 316 | 20230810 | 140500 | 182247202000 | 495000 | 494500 | 495000 | 494500 | 300 |
| 317 | 20230810 | 140400 | 182098757000 | 494500 | 494000 | 495000 | 494000 | 293 |
| 318 | 20230810 | 140300 | 181953948000 | 494000 | 493000 | 494000 | 493000 | 268 |
| 319 | 20230810 | 140200 | 181821656500 | 493000 | 492500 | 493000 | 492500 | 608 |
| 320 | 20230810 | 140100 | 181522072500 | 492500 | 493000 | 493000 | 492000 | 984 |
| 321 | 20230810 | 140000 | 181037253500 | 492500 | 494000 | 494500 | 492500 | 1178 |
| 322 | 20230810 | 135900 | 180456244000 | 493500 | 496500 | 496500 | 493500 | 2020 |
| 323 | 20230810 | 135800 | 179456172500 | 496500 | 497000 | 497000 | 496500 | 499 |
| 324 | 20230810 | 135700 | 179208254500 | 497000 | 497000 | 497000 | 495500 | 714 |
| 325 | 20230810 | 135600 | 178853882500 | 497000 | 497500 | 497500 | 496500 | 418 |
| 326 | 20230810 | 135500 | 178646062500 | 497500 | 497000 | 497500 | 496500 | 457 |
| 327 | 20230810 | 135400 | 178418950500 | 496500 | 496500 | 497000 | 496000 | 192 |
| 328 | 20230810 | 135300 | 178323589500 | 496500 | 497000 | 497000 | 496000 | 391 |
| 329 | 20230810 | 135200 | 178129364000 | 496500 | 496000 | 497000 | 496000 | 362 |
| 330 | 20230810 | 135100 | 177949576000 | 496500 | 496500 | 496500 | 496000 | 198 |
| 331 | 20230810 | 135000 | 177851286500 | 496500 | 496500 | 497000 | 496000 | 312 |
| 332 | 20230810 | 134900 | 177696423500 | 496500 | 496000 | 496500 | 495500 | 362 |
| 333 | 20230810 | 134800 | 177516791500 | 495500 | 497000 | 497500 | 495500 | 1224 |
| 334 | 20230810 | 134700 | 176909293500 | 497000 | 497000 | 497500 | 496500 | 1037 |
| 335 | 20230810 | 134600 | 176393953500 | 497000 | 497500 | 498000 | 497000 | 993 |
| 336 | 20230810 | 134500 | 175899912000 | 497500 | 498000 | 498000 | 497500 | 286 |
| 337 | 20230810 | 134400 | 175757557500 | 497500 | 499000 | 499000 | 497500 | 1164 |
| 338 | 20230810 | 134300 | 175177903500 | 499000 | 498500 | 499500 | 498000 | 744 |
| 339 | 20230810 | 134200 | 174806789000 | 498500 | 499500 | 500000 | 497500 | 1829 |
| 340 | 20230810 | 134100 | 173894101000 | 499500 | 499000 | 499500 | 498500 | 304 |
| 341 | 20230810 | 134000 | 173742312500 | 499000 | 499500 | 499500 | 498500 | 444 |
| 342 | 20230810 | 133900 | 173520663000 | 499500 | 498500 | 499500 | 498000 | 696 |
| 343 | 20230810 | 133800 | 173173616000 | 498500 | 499000 | 499000 | 498000 | 508 |
| 344 | 20230810 | 133700 | 172920363000 | 499000 | 498500 | 499500 | 498000 | 750 |
| 345 | 20230810 | 133600 | 172546174000 | 499000 | 498000 | 499000 | 498000 | 681 |
| 346 | 20230810 | 133500 | 172206727500 | 498000 | 498000 | 498000 | 497500 | 194 |
| 347 | 20230810 | 133400 | 172110122000 | 498000 | 498000 | 498000 | 497500 | 201 |
| 348 | 20230810 | 133300 | 172010037500 | 498000 | 497500 | 498000 | 497000 | 210 |
| 349 | 20230810 | 133200 | 171905524500 | 497500 | 498000 | 498000 | 497000 | 298 |
| 350 | 20230810 | 133100 | 171757254500 | 498000 | 498000 | 498500 | 497500 | 290 |
| 351 | 20230810 | 133000 | 171612855000 | 498000 | 497500 | 498000 | 497000 | 518 |
| 352 | 20230810 | 132900 | 171355190000 | 497500 | 498000 | 498000 | 497000 | 515 |
| 353 | 20230810 | 132800 | 171098939000 | 498000 | 497500 | 498500 | 497000 | 271 |
| 354 | 20230810 | 132700 | 170964013500 | 498000 | 497500 | 498500 | 497000 | 365 |
| 355 | 20230810 | 132600 | 170782302500 | 497000 | 499000 | 499000 | 496500 | 568 |
| 356 | 20230810 | 132500 | 170499841500 | 499000 | 498500 | 499000 | 498000 | 430 |
| 357 | 20230810 | 132400 | 170285610500 | 498500 | 498000 | 498500 | 497500 | 230 |
| 358 | 20230810 | 132300 | 170171077500 | 498000 | 499000 | 499000 | 497500 | 375 |
| 359 | 20230810 | 132200 | 169984329500 | 498500 | 498000 | 499000 | 497500 | 477 |
| 360 | 20230810 | 132100 | 169746704500 | 498000 | 498000 | 499000 | 497500 | 295 |
| 361 | 20230810 | 132000 | 169599745000 | 498000 | 497500 | 498000 | 496500 | 388 |
| 362 | 20230810 | 131900 | 169406701000 | 497500 | 496500 | 497500 | 496000 | 321 |
| 363 | 20230810 | 131800 | 169247247500 | 496500 | 496000 | 496500 | 495500 | 332 |
| 364 | 20230810 | 131700 | 169082565000 | 496000 | 497000 | 497000 | 495000 | 718 |
| 365 | 20230810 | 131600 | 168726555000 | 497000 | 498000 | 498500 | 496500 | 517 |
| 366 | 20230810 | 131500 | 168469400000 | 498000 | 499500 | 499500 | 497000 | 1314 |
| 367 | 20230810 | 131400 | 167815116000 | 499500 | 499000 | 499500 | 499000 | 204 |
| 368 | 20230810 | 131300 | 167713271500 | 499000 | 500000 | 500000 | 498500 | 623 |
| 369 | 20230810 | 131200 | 167402227500 | 500000 | 500000 | 501000 | 499500 | 339 |
| 370 | 20230810 | 131100 | 167232786500 | 500000 | 501000 | 501000 | 500000 | 398 |
| 371 | 20230810 | 131000 | 167033637500 | 501000 | 502000 | 503000 | 500000 | 330 |
| 372 | 20230810 | 130900 | 166868184500 | 503000 | 503000 | 503000 | 501000 | 485 |
| 373 | 20230810 | 130800 | 166624373500 | 501000 | 502000 | 503000 | 501000 | 298 |
| 374 | 20230810 | 130700 | 166474780500 | 502000 | 501000 | 502000 | 501000 | 479 |
| 375 | 20230810 | 130600 | 166234383500 | 502000 | 502000 | 503000 | 499500 | 922 |
| 376 | 20230810 | 130500 | 165772284500 | 502000 | 502000 | 502000 | 500000 | 530 |
| 377 | 20230810 | 130400 | 165506552500 | 502000 | 501000 | 503000 | 501000 | 436 |
| 378 | 20230810 | 130300 | 165287727500 | 501000 | 502000 | 502000 | 501000 | 662 |
| 379 | 20230810 | 130200 | 164955543500 | 501000 | 502000 | 502000 | 501000 | 1082 |
| 380 | 20230810 | 130100 | 164412716500 | 502000 | 501000 | 502000 | 501000 | 462 |
| 381 | 20230810 | 130000 | 164181081500 | 501000 | 499500 | 501000 | 499500 | 387 |
| 382 | 20230810 | 125900 | 163987485500 | 499500 | 499000 | 500000 | 498500 | 356 |
| 383 | 20230810 | 125800 | 163809718500 | 499000 | 499000 | 499500 | 498000 | 626 |
| 384 | 20230810 | 125700 | 163497609000 | 499000 | 499000 | 499500 | 498500 | 346 |
| 385 | 20230810 | 125600 | 163324877500 | 499000 | 499500 | 499500 | 498000 | 467 |
| 386 | 20230810 | 125500 | 163091713500 | 499500 | 501000 | 501000 | 498500 | 1378 |
| 387 | 20230810 | 125400 | 162403280000 | 501000 | 501000 | 501000 | 499500 | 290 |
| 388 | 20230810 | 125300 | 162258188500 | 500000 | 501000 | 502000 | 500000 | 587 |
| 389 | 20230810 | 125200 | 161964233500 | 502000 | 501000 | 502000 | 500000 | 209 |
| 390 | 20230810 | 125100 | 161859534500 | 501000 | 501000 | 502000 | 500000 | 488 |
| 391 | 20230810 | 125000 | 161614982500 | 501000 | 500000 | 502000 | 499500 | 1046 |
| 392 | 20230810 | 124900 | 161091270500 | 500000 | 500000 | 500000 | 499500 | 350 |
| 393 | 20230810 | 124800 | 160916299500 | 499500 | 499500 | 500000 | 499000 | 313 |
| 394 | 20230810 | 124700 | 160759883000 | 499000 | 499500 | 500000 | 498000 | 459 |
| 395 | 20230810 | 124600 | 160530802500 | 500000 | 499000 | 500000 | 499000 | 718 |
| 396 | 20230810 | 124500 | 160171980500 | 499500 | 499000 | 499500 | 499000 | 311 |
| 397 | 20230810 | 124400 | 160016708500 | 499000 | 499000 | 499000 | 498000 | 274 |
| 398 | 20230810 | 124300 | 159880083500 | 498500 | 498500 | 499000 | 498000 | 846 |
| 399 | 20230810 | 124200 | 159458478500 | 499000 | 498500 | 499000 | 498000 | 545 |
| 400 | 20230810 | 124100 | 159186645500 | 498500 | 497000 | 498500 | 496500 | 608 |
| 401 | 20230810 | 124000 | 158884050500 | 497000 | 496500 | 497000 | 496000 | 208 |
| 402 | 20230810 | 123900 | 158780780000 | 496500 | 496500 | 497000 | 495000 | 266 |
| 403 | 20230810 | 123800 | 158648861500 | 497000 | 496000 | 497000 | 495500 | 293 |
| 404 | 20230810 | 123700 | 158503519500 | 496000 | 496000 | 496500 | 495500 | 327 |
| 405 | 20230810 | 123600 | 158341323000 | 496000 | 495500 | 496000 | 495000 | 199 |
| 406 | 20230810 | 123500 | 158242730500 | 495500 | 495000 | 495500 | 494500 | 331 |
| 407 | 20230810 | 123400 | 158078811500 | 495000 | 495000 | 495500 | 494500 | 652 |
| 408 | 20230810 | 123300 | 157755817500 | 495000 | 495000 | 495000 | 493500 | 309 |
| 409 | 20230810 | 123200 | 157602999500 | 495000 | 494500 | 496000 | 494500 | 645 |
| 410 | 20230810 | 123100 | 157283506000 | 494000 | 492500 | 494500 | 492000 | 293 |
| 411 | 20230810 | 123000 | 157139018500 | 492500 | 492500 | 492500 | 491500 | 224 |
| 412 | 20230810 | 122900 | 157028729500 | 492000 | 491500 | 493000 | 491500 | 374 |
| 413 | 20230810 | 122800 | 156844654000 | 491500 | 490500 | 491500 | 490000 | 487 |
| 414 | 20230810 | 122700 | 156605711500 | 490000 | 490500 | 490500 | 489500 | 665 |
| 415 | 20230810 | 122600 | 156279834000 | 491000 | 491000 | 491000 | 489500 | 568 |
| 416 | 20230810 | 122500 | 156001191500 | 490500 | 489500 | 491000 | 489500 | 316 |
| 417 | 20230810 | 122400 | 155846251500 | 489500 | 490000 | 490000 | 489000 | 872 |
| 418 | 20230810 | 122300 | 155419397000 | 488500 | 491500 | 492000 | 488500 | 2862 |
| 419 | 20230810 | 122200 | 154017470500 | 491500 | 492000 | 492000 | 491500 | 377 |
| 420 | 20230810 | 122100 | 153832047000 | 492000 | 492500 | 492500 | 491000 | 851 |
| 421 | 20230810 | 122000 | 153413622000 | 492500 | 492500 | 493500 | 491500 | 533 |
| 422 | 20230810 | 121900 | 153151099000 | 493000 | 491000 | 493000 | 490500 | 1127 |
| 423 | 20230810 | 121800 | 152597220500 | 491000 | 491500 | 491500 | 490500 | 1650 |
| 424 | 20230810 | 121700 | 151787074500 | 491500 | 494000 | 494500 | 491000 | 2706 |
| 425 | 20230810 | 121600 | 150453285000 | 494000 | 496500 | 496500 | 494000 | 1038 |
| 426 | 20230810 | 121500 | 149939309500 | 496500 | 496500 | 496500 | 496000 | 172 |
| 427 | 20230810 | 121400 | 149853937500 | 496500 | 497000 | 497000 | 496000 | 195 |
| 428 | 20230810 | 121300 | 149757131500 | 497000 | 496500 | 497000 | 496000 | 436 |
| 429 | 20230810 | 121200 | 149540712500 | 496500 | 497000 | 497000 | 496500 | 360 |
| 430 | 20230810 | 121100 | 149361917000 | 497000 | 497000 | 497000 | 496500 | 207 |
| 431 | 20230810 | 121000 | 149259062000 | 497000 | 496500 | 497500 | 496500 | 462 |
| 432 | 20230810 | 120900 | 149029451000 | 497000 | 497000 | 497000 | 496500 | 292 |
| 433 | 20230810 | 120800 | 148884406500 | 497000 | 499500 | 499500 | 496500 | 1820 |
| 434 | 20230810 | 120700 | 147978613000 | 499500 | 499500 | 500000 | 499000 | 292 |
| 435 | 20230810 | 120600 | 147832840000 | 499500 | 500000 | 500000 | 499000 | 145 |
| 436 | 20230810 | 120500 | 147760388500 | 500000 | 499500 | 500000 | 499500 | 174 |
| 437 | 20230810 | 120400 | 147673428000 | 499500 | 500000 | 500000 | 499500 | 361 |
| 438 | 20230810 | 120300 | 147493070500 | 501000 | 499500 | 501000 | 499500 | 329 |
| 439 | 20230810 | 120200 | 147328614500 | 499500 | 499000 | 499500 | 499000 | 266 |
| 440 | 20230810 | 120100 | 147195854000 | 499000 | 501000 | 501000 | 498500 | 591 |
| 441 | 20230810 | 120000 | 146900931000 | 501000 | 501000 | 502000 | 500000 | 489 |
| 442 | 20230810 | 115900 | 146656049000 | 501000 | 501000 | 502000 | 499500 | 287 |
| 443 | 20230810 | 115800 | 146512385500 | 501000 | 501000 | 502000 | 499500 | 332 |
| 444 | 20230810 | 115700 | 146346182500 | 501000 | 501000 | 501000 | 499500 | 475 |
| 445 | 20230810 | 115600 | 146108498500 | 500000 | 499000 | 500000 | 499000 | 241 |
| 446 | 20230810 | 115500 | 145988092500 | 499000 | 499000 | 499500 | 498500 | 230 |
| 447 | 20230810 | 115400 | 145873341500 | 499000 | 500000 | 500000 | 498500 | 271 |
| 448 | 20230810 | 115300 | 145738067000 | 500000 | 500000 | 500000 | 498000 | 547 |
| 449 | 20230810 | 115200 | 145465043500 | 499500 | 499500 | 500000 | 499000 | 322 |
| 450 | 20230810 | 115100 | 145304248000 | 499500 | 500000 | 501000 | 499000 | 244 |
| 451 | 20230810 | 115000 | 145182322500 | 500000 | 500000 | 501000 | 499500 | 389 |
| 452 | 20230810 | 114900 | 144987767000 | 500000 | 501000 | 501000 | 499000 | 270 |
| 453 | 20230810 | 114800 | 144852824500 | 500000 | 501000 | 502000 | 500000 | 268 |
| 454 | 20230810 | 114700 | 144718659500 | 501000 | 500000 | 501000 | 499000 | 766 |
| 455 | 20230810 | 114600 | 144335548000 | 500000 | 501000 | 501000 | 499500 | 341 |
| 456 | 20230810 | 114500 | 144164969500 | 501000 | 500000 | 502000 | 499000 | 1892 |
| 457 | 20230810 | 114400 | 143219597500 | 501000 | 501000 | 501000 | 499500 | 1739 |
| 458 | 20230810 | 114300 | 142349981000 | 501000 | 502000 | 502000 | 500000 | 287 |
| 459 | 20230810 | 114200 | 142206176000 | 501000 | 501000 | 502000 | 501000 | 365 |
| 460 | 20230810 | 114100 | 142023204000 | 502000 | 502000 | 503000 | 501000 | 372 |
| 461 | 20230810 | 114000 | 141836680000 | 502000 | 503000 | 503000 | 501000 | 291 |
| 462 | 20230810 | 113900 | 141690556000 | 502000 | 502000 | 503000 | 501000 | 197 |
| 463 | 20230810 | 113800 | 141591581000 | 502000 | 503000 | 503000 | 502000 | 241 |
| 464 | 20230810 | 113700 | 141470506000 | 502000 | 502000 | 503000 | 501000 | 601 |
| 465 | 20230810 | 113600 | 141168742000 | 502000 | 501000 | 502000 | 500000 | 320 |
| 466 | 20230810 | 113500 | 141008300000 | 501000 | 501000 | 502000 | 500000 | 526 |
| 467 | 20230810 | 113400 | 140744882000 | 501000 | 502000 | 503000 | 501000 | 494 |
| 468 | 20230810 | 113300 | 140497040000 | 502000 | 503000 | 503000 | 502000 | 212 |
| 469 | 20230810 | 113200 | 140390452000 | 503000 | 503000 | 503000 | 502000 | 293 |
| 470 | 20230810 | 113100 | 140243120000 | 503000 | 502000 | 504000 | 502000 | 410 |
| 471 | 20230810 | 113000 | 140036893000 | 503000 | 503000 | 504000 | 502000 | 284 |
| 472 | 20230810 | 112900 | 139894115000 | 504000 | 503000 | 504000 | 502000 | 355 |
| 473 | 20230810 | 112800 | 139715549000 | 503000 | 502000 | 503000 | 501000 | 342 |
| 474 | 20230810 | 112700 | 139543882000 | 502000 | 502000 | 502000 | 501000 | 388 |
| 475 | 20230810 | 112600 | 139349129000 | 502000 | 502000 | 502000 | 501000 | 453 |
| 476 | 20230810 | 112500 | 139121841000 | 502000 | 502000 | 502000 | 500000 | 397 |
| 477 | 20230810 | 112400 | 138922851000 | 502000 | 499500 | 502000 | 499500 | 445 |
| 478 | 20230810 | 112300 | 138700143500 | 499500 | 500000 | 501000 | 499000 | 686 |
| 479 | 20230810 | 112200 | 138357176000 | 500000 | 498000 | 500000 | 498000 | 900 |
| 480 | 20230810 | 112100 | 137907714500 | 498000 | 497000 | 498000 | 496500 | 867 |
| 481 | 20230810 | 112000 | 137476534000 | 497000 | 496000 | 497000 | 496000 | 486 |
| 482 | 20230810 | 111900 | 137235136500 | 496500 | 496000 | 496500 | 495500 | 535 |
| 483 | 20230810 | 111800 | 136969771000 | 496000 | 495000 | 497000 | 494500 | 1212 |
| 484 | 20230810 | 111700 | 136369474000 | 495500 | 495000 | 495500 | 494000 | 1151 |
| 485 | 20230810 | 111600 | 135799786500 | 495000 | 499500 | 499500 | 493500 | 3685 |
| 486 | 20230810 | 111500 | 133969775000 | 499500 | 498500 | 500000 | 498500 | 800 |
| 487 | 20230810 | 111400 | 133570522500 | 498500 | 498500 | 500000 | 497500 | 2345 |
| 488 | 20230810 | 111300 | 132401928000 | 499000 | 502000 | 502000 | 499000 | 2120 |
| 489 | 20230810 | 111200 | 131341888500 | 501000 | 501000 | 502000 | 500000 | 1386 |
| 490 | 20230810 | 111100 | 130647361500 | 501000 | 502000 | 503000 | 501000 | 2752 |
| 491 | 20230810 | 111000 | 129267643500 | 503000 | 506000 | 506000 | 502000 | 1620 |
| 492 | 20230810 | 110900 | 128450710500 | 505000 | 506000 | 507000 | 505000 | 536 |
| 493 | 20230810 | 110800 | 128179552500 | 506000 | 505000 | 506000 | 504000 | 747 |
| 494 | 20230810 | 110700 | 127802290500 | 504000 | 506000 | 507000 | 503000 | 1576 |
| 495 | 20230810 | 110600 | 127006350500 | 506000 | 509000 | 509000 | 505000 | 1741 |
| 496 | 20230810 | 110500 | 126123153500 | 509000 | 509000 | 510000 | 508000 | 328 |
| 497 | 20230810 | 110400 | 125956137500 | 509000 | 509000 | 510000 | 508000 | 368 |
| 498 | 20230810 | 110300 | 125768787500 | 509000 | 509000 | 510000 | 508000 | 903 |
| 499 | 20230810 | 110200 | 125309073500 | 510000 | 512000 | 513000 | 510000 | 1847 |
| 500 | 20230810 | 110100 | 124366438500 | 512000 | 512000 | 513000 | 511000 | 715 |
| 501 | 20230810 | 110000 | 124000307500 | 511000 | 511000 | 512000 | 511000 | 819 |
| 502 | 20230810 | 105900 | 123581118500 | 512000 | 511000 | 512000 | 510000 | 342 |
| 503 | 20230810 | 105800 | 123406360500 | 511000 | 513000 | 513000 | 511000 | 769 |
| 504 | 20230810 | 105700 | 123012521500 | 513000 | 514000 | 514000 | 512000 | 571 |
| 505 | 20230810 | 105600 | 122719238500 | 513000 | 513000 | 514000 | 512000 | 679 |
| 506 | 20230810 | 105500 | 122370927500 | 512000 | 512000 | 513000 | 512000 | 874 |
| 507 | 20230810 | 105400 | 121923096500 | 512000 | 510000 | 512000 | 509000 | 1464 |
| 508 | 20230810 | 105300 | 121175056500 | 510000 | 510000 | 511000 | 509000 | 1110 |
| 509 | 20230810 | 105200 | 120609365500 | 511000 | 512000 | 513000 | 509000 | 3077 |
| 510 | 20230810 | 105100 | 119036937500 | 512000 | 513000 | 514000 | 511000 | 1800 |
| 511 | 20230810 | 105000 | 118114238500 | 513000 | 512000 | 513000 | 511000 | 756 |
| 512 | 20230810 | 104900 | 117726862500 | 511000 | 512000 | 513000 | 511000 | 965 |
| 513 | 20230810 | 104800 | 117233002500 | 512000 | 512000 | 513000 | 510000 | 774 |
| 514 | 20230810 | 104700 | 116836918500 | 512000 | 513000 | 513000 | 510000 | 1363 |
| 515 | 20230810 | 104600 | 116139030500 | 512000 | 513000 | 513000 | 512000 | 684 |
| 516 | 20230810 | 104500 | 115788401500 | 513000 | 512000 | 513000 | 511000 | 758 |
| 517 | 20230810 | 104400 | 115400119500 | 512000 | 511000 | 512000 | 510000 | 514 |
| 518 | 20230810 | 104300 | 115137245500 | 510000 | 512000 | 512000 | 510000 | 1393 |
| 519 | 20230810 | 104200 | 114426054500 | 512000 | 510000 | 512000 | 509000 | 1949 |
| 520 | 20230810 | 104100 | 113430797500 | 510000 | 507000 | 510000 | 506000 | 1082 |
| 521 | 20230810 | 104000 | 112881028500 | 507000 | 507000 | 508000 | 506000 | 997 |
| 522 | 20230810 | 103900 | 112375359500 | 508000 | 509000 | 509000 | 507000 | 797 |
| 523 | 20230810 | 103800 | 111969928500 | 508000 | 509000 | 509000 | 508000 | 865 |
| 524 | 20230810 | 103700 | 111530043500 | 509000 | 508000 | 509000 | 507000 | 580 |
| 525 | 20230810 | 103600 | 111235125500 | 508000 | 509000 | 509000 | 507000 | 884 |
| 526 | 20230810 | 103500 | 110786299500 | 508000 | 509000 | 509000 | 508000 | 634 |
| 527 | 20230810 | 103400 | 110463835500 | 509000 | 508000 | 510000 | 508000 | 769 |
| 528 | 20230810 | 103300 | 110072640500 | 509000 | 508000 | 509000 | 507000 | 528 |
| 529 | 20230810 | 103200 | 109804192500 | 507000 | 507000 | 509000 | 505000 | 1934 |
| 530 | 20230810 | 103100 | 108823743500 | 507000 | 510000 | 510000 | 506000 | 1514 |
| 531 | 20230810 | 103000 | 108054938500 | 509000 | 511000 | 512000 | 508000 | 1618 |
| 532 | 20230810 | 102900 | 107231234500 | 511000 | 511000 | 513000 | 510000 | 1319 |
| 533 | 20230810 | 102800 | 106556332500 | 511000 | 509000 | 512000 | 508000 | 1018 |
| 534 | 20230810 | 102700 | 106036541500 | 508000 | 510000 | 510000 | 508000 | 1717 |
| 535 | 20230810 | 102600 | 105162114500 | 510000 | 513000 | 514000 | 509000 | 2204 |
| 536 | 20230810 | 102500 | 104036247500 | 513000 | 511000 | 514000 | 511000 | 1150 |
| 537 | 20230810 | 102400 | 103446810500 | 512000 | 514000 | 514000 | 509000 | 2439 |
| 538 | 20230810 | 102300 | 102200577500 | 513000 | 513000 | 514000 | 512000 | 1371 |
| 539 | 20230810 | 102200 | 101497497500 | 512000 | 512000 | 514000 | 511000 | 833 |
| 540 | 20230810 | 102100 | 101070623500 | 512000 | 514000 | 516000 | 511000 | 5082 |
| 541 | 20230810 | 102000 | 98459571500 | 513000 | 513000 | 514000 | 511000 | 1892 |
| 542 | 20230810 | 101900 | 97489518500 | 513000 | 512000 | 514000 | 511000 | 3208 |
| 543 | 20230810 | 101800 | 95844773500 | 512000 | 508000 | 513000 | 508000 | 6741 |
| 544 | 20230810 | 101700 | 92402323500 | 509000 | 508000 | 509000 | 507000 | 1517 |
| 545 | 20230810 | 101600 | 91632110500 | 508000 | 506000 | 508000 | 505000 | 3249 |
| 546 | 20230810 | 101500 | 89985643500 | 505000 | 504000 | 506000 | 504000 | 1364 |
| 547 | 20230810 | 101400 | 89296884500 | 504000 | 504000 | 505000 | 504000 | 1056 |
| 548 | 20230810 | 101300 | 88764323500 | 504000 | 503000 | 505000 | 503000 | 1418 |
| 549 | 20230810 | 101200 | 88049881500 | 504000 | 505000 | 505000 | 502000 | 1680 |
| 550 | 20230810 | 101100 | 87203863500 | 504000 | 502000 | 505000 | 502000 | 2917 |
| 551 | 20230810 | 101000 | 85735620500 | 502000 | 502000 | 503000 | 500000 | 2402 |
| 552 | 20230810 | 100900 | 84530597500 | 501000 | 501000 | 502000 | 500000 | 1920 |
| 553 | 20230810 | 100800 | 83568764500 | 501000 | 501000 | 501000 | 500000 | 591 |
| 554 | 20230810 | 100700 | 83272784500 | 501000 | 500000 | 501000 | 499500 | 1443 |
| 555 | 20230810 | 100600 | 82551021500 | 500000 | 501000 | 501000 | 499500 | 966 |
| 556 | 20230810 | 100500 | 82067626500 | 500000 | 500000 | 501000 | 499500 | 1207 |
| 557 | 20230810 | 100400 | 81463622500 | 500000 | 499500 | 500000 | 498000 | 830 |
| 558 | 20230810 | 100300 | 81049313000 | 499500 | 498500 | 499500 | 498000 | 442 |
| 559 | 20230810 | 100200 | 80828654500 | 499000 | 500000 | 501000 | 498000 | 992 |
| 560 | 20230810 | 100100 | 80333332000 | 500000 | 497500 | 501000 | 497000 | 4476 |
| 561 | 20230810 | 100000 | 78096759500 | 497000 | 497500 | 499000 | 496500 | 616 |
| 562 | 20230810 | 095900 | 77790297000 | 497500 | 497000 | 499000 | 495500 | 708 |
| 563 | 20230810 | 095800 | 77438305000 | 496500 | 499000 | 499500 | 495000 | 1604 |
| 564 | 20230810 | 095700 | 76641076000 | 499000 | 499000 | 499500 | 498500 | 1093 |
| 565 | 20230810 | 095600 | 76095539000 | 499000 | 499500 | 499500 | 498000 | 716 |
| 566 | 20230810 | 095500 | 75738183500 | 499000 | 499500 | 500000 | 498500 | 1721 |
| 567 | 20230810 | 095400 | 74878915000 | 499500 | 496000 | 499500 | 496000 | 1290 |
| 568 | 20230810 | 095300 | 74236451500 | 496500 | 495500 | 496500 | 494500 | 1013 |
| 569 | 20230810 | 095200 | 73734557000 | 494500 | 498500 | 498500 | 494500 | 2218 |
| 570 | 20230810 | 095100 | 72633312500 | 498500 | 497500 | 499000 | 497000 | 844 |
| 571 | 20230810 | 095000 | 72212899500 | 497000 | 496500 | 498000 | 496000 | 1550 |
| 572 | 20230810 | 094900 | 71442199500 | 496500 | 496500 | 497500 | 495500 | 1552 |
| 573 | 20230810 | 094800 | 70671841500 | 497000 | 499000 | 499500 | 495500 | 2024 |
| 574 | 20230810 | 094700 | 69664509000 | 499000 | 499500 | 500000 | 498000 | 2664 |
| 575 | 20230810 | 094600 | 68335121000 | 499500 | 499000 | 500000 | 498500 | 3734 |
| 576 | 20230810 | 094500 | 66469403000 | 499000 | 498500 | 499500 | 498500 | 2727 |
| 577 | 20230810 | 094400 | 65108962500 | 498500 | 497000 | 498500 | 495500 | 3590 |
| 578 | 20230810 | 094300 | 63323921000 | 497500 | 497000 | 497500 | 496000 | 3109 |
| 579 | 20230810 | 094200 | 61778844000 | 497000 | 495000 | 497000 | 495000 | 1565 |
| 580 | 20230810 | 094100 | 61002205000 | 495000 | 494500 | 496000 | 494500 | 1490 |
| 581 | 20230810 | 094000 | 60263977000 | 495000 | 495500 | 496000 | 493500 | 2442 |
| 582 | 20230810 | 093900 | 59055197500 | 495500 | 496000 | 496500 | 494000 | 1764 |
| 583 | 20230810 | 093800 | 58181483000 | 496000 | 491500 | 496000 | 491000 | 6797 |
| 584 | 20230810 | 093700 | 54824085000 | 491500 | 491500 | 491500 | 489500 | 1315 |
| 585 | 20230810 | 093600 | 54178668000 | 491500 | 490000 | 491500 | 489500 | 2417 |
| 586 | 20230810 | 093500 | 52992209000 | 489500 | 488000 | 489500 | 488000 | 1129 |
| 587 | 20230810 | 093400 | 52439985000 | 487500 | 487500 | 488500 | 487000 | 1163 |
| 588 | 20230810 | 093300 | 51872751000 | 488000 | 491000 | 491000 | 487000 | 1557 |
| 589 | 20230810 | 093200 | 51110328500 | 491000 | 490000 | 491000 | 489000 | 1085 |
| 590 | 20230810 | 093100 | 50578452000 | 490000 | 490000 | 491000 | 489500 | 2298 |
| 591 | 20230810 | 093000 | 49451645500 | 490000 | 487000 | 490000 | 486500 | 2211 |
| 592 | 20230810 | 092900 | 48372288000 | 487000 | 489500 | 490000 | 486500 | 2753 |
| 593 | 20230810 | 092800 | 47025396000 | 489500 | 489500 | 490000 | 489000 | 2527 |
| 594 | 20230810 | 092700 | 45787971500 | 489500 | 487000 | 489500 | 486500 | 3862 |
| 595 | 20230810 | 092600 | 43903487500 | 486500 | 488500 | 488500 | 485500 | 2130 |
| 596 | 20230810 | 092500 | 42866434000 | 488500 | 489000 | 489000 | 486500 | 1375 |
| 597 | 20230810 | 092400 | 42195424500 | 489000 | 487000 | 489500 | 487000 | 5107 |
| 598 | 20230810 | 092300 | 39701717000 | 487000 | 484000 | 487000 | 482500 | 4594 |
| 599 | 20230810 | 092200 | 37471665000 | 484000 | 482500 | 484000 | 481000 | 2087 |
| 600 | 20230810 | 092100 | 36464561000 | 483000 | 482000 | 483500 | 479500 | 1975 |
| 601 | 20230810 | 092000 | 35512407000 | 482000 | 482000 | 483500 | 481000 | 1778 |
| 602 | 20230810 | 091900 | 34654720500 | 482000 | 476500 | 483000 | 476500 | 2546 |
| 603 | 20230810 | 091800 | 33432472000 | 476500 | 474000 | 477000 | 474000 | 1332 |
| 604 | 20230810 | 091700 | 32799470000 | 474000 | 476000 | 476000 | 472000 | 2096 |
| 605 | 20230810 | 091600 | 31805810500 | 475500 | 478000 | 478500 | 475500 | 1075 |
| 606 | 20230810 | 091500 | 31292830000 | 478500 | 480500 | 481000 | 478000 | 2052 |
| 607 | 20230810 | 091400 | 30309166000 | 480500 | 481500 | 483500 | 480000 | 2419 |
| 608 | 20230810 | 091300 | 29146359500 | 481000 | 487000 | 487000 | 481000 | 3707 |
| 609 | 20230810 | 091200 | 27350943500 | 486500 | 484500 | 488000 | 484000 | 4418 |
| 610 | 20230810 | 091100 | 25201564000 | 485000 | 484000 | 485000 | 481500 | 3986 |
| 611 | 20230810 | 091000 | 23272725000 | 484500 | 480000 | 485500 | 480000 | 4293 |
| 612 | 20230810 | 090900 | 21197651500 | 480000 | 475500 | 481500 | 475000 | 5421 |
| 613 | 20230810 | 090800 | 18602624500 | 475500 | 477000 | 477500 | 474000 | 1639 |
| 614 | 20230810 | 090700 | 17822272500 | 477000 | 476500 | 477500 | 474000 | 4157 |
| 615 | 20230810 | 090600 | 15843760000 | 476000 | 474000 | 477000 | 473500 | 3982 |
| 616 | 20230810 | 090500 | 13951038500 | 474000 | 473000 | 474500 | 472000 | 3342 |
| 617 | 20230810 | 090400 | 12368830500 | 473000 | 467500 | 474000 | 467000 | 5085 |
| 618 | 20230810 | 090300 | 9973748000 | 467000 | 468000 | 468500 | 465500 | 2052 |
| 619 | 20230810 | 090200 | 9015322000 | 467500 | 470500 | 471500 | 467500 | 3464 |
| 620 | 20230810 | 090100 | 7386165000 | 469500 | 468500 | 471000 | 466500 | 5777 |
| 621 | 20230810 | 090000 | 4674621500 | 468500 | 470000 | 470000 | 465000 | 9961 |