34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 185100 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 6572 |
| 3 | 20230802 | 185000 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 4 | 20230802 | 184900 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 5 | 20230802 | 184800 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 6 | 20230802 | 184700 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 7 | 20230802 | 184600 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 8 | 20230802 | 184500 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 9 | 20230802 | 184400 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 10 | 20230802 | 184300 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 11 | 20230802 | 184200 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 12 | 20230802 | 184100 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 13 | 20230802 | 184000 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 14 | 20230802 | 183900 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 15 | 20230802 | 183800 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 16 | 20230802 | 183700 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 17 | 20230802 | 183600 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 18 | 20230802 | 183500 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 19 | 20230802 | 183400 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 20 | 20230802 | 183300 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 21 | 20230802 | 183200 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 22 | 20230802 | 183100 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 23 | 20230802 | 183000 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 24 | 20230802 | 182900 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 25 | 20230802 | 182800 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 26 | 20230802 | 182700 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 27 | 20230802 | 182600 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 28 | 20230802 | 182500 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 29 | 20230802 | 182400 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 30 | 20230802 | 182300 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 31 | 20230802 | 182200 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 32 | 20230802 | 182100 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 6572 |
| 33 | 20230802 | 182000 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 34 | 20230802 | 181900 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 35 | 20230802 | 181800 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 36 | 20230802 | 181700 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 37 | 20230802 | 181600 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 38 | 20230802 | 181500 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 39 | 20230802 | 181400 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 40 | 20230802 | 181300 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 41 | 20230802 | 181200 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 42 | 20230802 | 181100 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 43 | 20230802 | 181000 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 44 | 20230802 | 180900 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 45 | 20230802 | 180800 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 46 | 20230802 | 180700 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 47 | 20230802 | 180600 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 48 | 20230802 | 180500 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 49 | 20230802 | 180400 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 50 | 20230802 | 180300 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 51 | 20230802 | 180200 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 52 | 20230802 | 180100 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 53 | 20230802 | 180000 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 54 | 20230802 | 175900 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 55 | 20230802 | 175800 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 56 | 20230802 | 175700 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 57 | 20230802 | 175600 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 58 | 20230802 | 175500 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 59 | 20230802 | 175400 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 60 | 20230802 | 175300 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 61 | 20230802 | 175200 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 62 | 20230802 | 175100 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 6572 |
| 63 | 20230802 | 175000 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 64 | 20230802 | 174900 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 65 | 20230802 | 174800 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 66 | 20230802 | 174700 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 67 | 20230802 | 174600 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 68 | 20230802 | 174500 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 69 | 20230802 | 174400 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 70 | 20230802 | 174300 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 71 | 20230802 | 174200 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 72 | 20230802 | 174100 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 73 | 20230802 | 174000 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 74 | 20230802 | 173900 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 75 | 20230802 | 173800 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 76 | 20230802 | 173700 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 77 | 20230802 | 173600 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 78 | 20230802 | 173500 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 79 | 20230802 | 173400 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 80 | 20230802 | 173300 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 81 | 20230802 | 173200 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 82 | 20230802 | 173100 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 83 | 20230802 | 173000 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 84 | 20230802 | 172900 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 85 | 20230802 | 172800 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 86 | 20230802 | 172700 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 87 | 20230802 | 172600 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 88 | 20230802 | 172500 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 89 | 20230802 | 172400 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 90 | 20230802 | 172300 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 91 | 20230802 | 172200 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 92 | 20230802 | 172100 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 6572 |
| 93 | 20230802 | 172000 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 94 | 20230802 | 171900 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 95 | 20230802 | 171800 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 96 | 20230802 | 171700 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 97 | 20230802 | 171600 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 98 | 20230802 | 171500 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 99 | 20230802 | 171400 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 100 | 20230802 | 171300 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 101 | 20230802 | 171200 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 102 | 20230802 | 171100 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 103 | 20230802 | 171000 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 104 | 20230802 | 170900 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 105 | 20230802 | 170800 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 106 | 20230802 | 170700 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 107 | 20230802 | 170600 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 108 | 20230802 | 170500 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 109 | 20230802 | 170400 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 110 | 20230802 | 170300 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 111 | 20230802 | 170200 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 112 | 20230802 | 170100 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 113 | 20230802 | 170000 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 114 | 20230802 | 165900 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 115 | 20230802 | 165800 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 116 | 20230802 | 165700 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 117 | 20230802 | 165600 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 118 | 20230802 | 165500 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 119 | 20230802 | 165400 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 120 | 20230802 | 165300 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 121 | 20230802 | 165200 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 122 | 20230802 | 165100 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 6572 |
| 123 | 20230802 | 165000 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 124 | 20230802 | 164900 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 125 | 20230802 | 164800 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 126 | 20230802 | 164700 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 127 | 20230802 | 164600 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 128 | 20230802 | 164500 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 129 | 20230802 | 164400 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 130 | 20230802 | 164300 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 131 | 20230802 | 164200 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 132 | 20230802 | 164100 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 133 | 20230802 | 164000 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 134 | 20230802 | 163900 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 135 | 20230802 | 163800 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 136 | 20230802 | 163700 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 137 | 20230802 | 163600 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 138 | 20230802 | 163500 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 139 | 20230802 | 163400 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 140 | 20230802 | 163300 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 141 | 20230802 | 163200 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 142 | 20230802 | 163100 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 143 | 20230802 | 163000 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 144 | 20230802 | 162900 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 145 | 20230802 | 162800 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 146 | 20230802 | 162700 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 147 | 20230802 | 162600 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 148 | 20230802 | 162500 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 149 | 20230802 | 162400 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 150 | 20230802 | 162300 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 151 | 20230802 | 162200 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 152 | 20230802 | 162100 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 6572 |
| 153 | 20230802 | 162000 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 154 | 20230802 | 161900 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 155 | 20230802 | 161800 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 156 | 20230802 | 161700 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 157 | 20230802 | 161600 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 158 | 20230802 | 161500 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 159 | 20230802 | 161400 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 160 | 20230802 | 161300 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 161 | 20230802 | 161200 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 162 | 20230802 | 161100 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 163 | 20230802 | 161000 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 164 | 20230802 | 160900 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 165 | 20230802 | 160800 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 166 | 20230802 | 160700 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 167 | 20230802 | 160600 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 168 | 20230802 | 160500 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 169 | 20230802 | 160400 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 170 | 20230802 | 160300 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 171 | 20230802 | 160200 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 172 | 20230802 | 160100 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 173 | 20230802 | 160000 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 174 | 20230802 | 155900 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 175 | 20230802 | 155800 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 176 | 20230802 | 155700 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 177 | 20230802 | 155600 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 178 | 20230802 | 155500 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 179 | 20230802 | 155400 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 180 | 20230802 | 155300 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 181 | 20230802 | 155200 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 182 | 20230802 | 155100 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 6572 |
| 183 | 20230802 | 155000 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 184 | 20230802 | 154900 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 185 | 20230802 | 154800 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 186 | 20230802 | 154700 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 187 | 20230802 | 154600 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 188 | 20230802 | 154500 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 189 | 20230802 | 154400 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 190 | 20230802 | 154300 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 191 | 20230802 | 154200 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 192 | 20230802 | 154100 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 193 | 20230802 | 154000 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 194 | 20230802 | 153900 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 195 | 20230802 | 153800 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 196 | 20230802 | 153700 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 197 | 20230802 | 153600 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 198 | 20230802 | 153500 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 199 | 20230802 | 153400 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 200 | 20230802 | 153300 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 201 | 20230802 | 153200 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 202 | 20230802 | 153100 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 0 |
| 203 | 20230802 | 153000 | 75006519500 | 264000 | 264000 | 264000 | 264000 | 6572 |
| 204 | 20230802 | 152900 | 73271511500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 205 | 20230802 | 152800 | 73271511500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 206 | 20230802 | 152700 | 73271511500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 207 | 20230802 | 152600 | 73271511500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 208 | 20230802 | 152500 | 73271511500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 209 | 20230802 | 152400 | 73271511500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 210 | 20230802 | 152300 | 73271511500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 211 | 20230802 | 152200 | 73271511500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 212 | 20230802 | 152100 | 73271511500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 213 | 20230802 | 152000 | 73271511500 | 263500 | 263500 | 263500 | 263500 | 0 |
| 214 | 20230802 | 151900 | 73271511500 | 263500 | 263000 | 263500 | 263000 | 510 |
| 215 | 20230802 | 151800 | 73137320500 | 263000 | 263500 | 263500 | 263000 | 537 |
| 216 | 20230802 | 151700 | 72996032000 | 263500 | 263500 | 263500 | 263000 | 394 |
| 217 | 20230802 | 151600 | 72892355500 | 263000 | 263000 | 263500 | 263000 | 191 |
| 218 | 20230802 | 151500 | 72842088500 | 263000 | 263500 | 263500 | 263000 | 211 |
| 219 | 20230802 | 151400 | 72786569000 | 263000 | 263500 | 263500 | 263000 | 104 |
| 220 | 20230802 | 151300 | 72759204000 | 263500 | 263500 | 264000 | 263000 | 2579 |
| 221 | 20230802 | 151200 | 72080295000 | 263500 | 263500 | 264000 | 263500 | 146 |
| 222 | 20230802 | 151100 | 72041784500 | 263500 | 263500 | 264000 | 263500 | 216 |
| 223 | 20230802 | 151000 | 71984811500 | 263500 | 263500 | 264000 | 263500 | 318 |
| 224 | 20230802 | 150900 | 71900875000 | 263500 | 263500 | 264500 | 263500 | 264 |
| 225 | 20230802 | 150800 | 71831214500 | 263500 | 264000 | 264000 | 263500 | 1192 |
| 226 | 20230802 | 150700 | 71516570000 | 263500 | 263500 | 264000 | 263500 | 108 |
| 227 | 20230802 | 150600 | 71488087000 | 264000 | 264500 | 265000 | 263500 | 1423 |
| 228 | 20230802 | 150500 | 71112005500 | 265000 | 264500 | 265000 | 264500 | 247 |
| 229 | 20230802 | 150400 | 71046643000 | 265000 | 264500 | 265000 | 264500 | 1302 |
| 230 | 20230802 | 150300 | 70701833500 | 264500 | 265000 | 265000 | 264500 | 1131 |
| 231 | 20230802 | 150200 | 70402664000 | 264500 | 265000 | 265000 | 264500 | 98 |
| 232 | 20230802 | 150100 | 70376707500 | 265000 | 264500 | 265000 | 264000 | 2464 |
| 233 | 20230802 | 150000 | 69724957000 | 264500 | 264000 | 264500 | 264000 | 140 |
| 234 | 20230802 | 145900 | 69687974500 | 264500 | 264000 | 264500 | 263500 | 359 |
| 235 | 20230802 | 145800 | 69593190500 | 264000 | 263500 | 264000 | 263000 | 2142 |
| 236 | 20230802 | 145700 | 69028075500 | 263500 | 263000 | 263500 | 263000 | 57 |
| 237 | 20230802 | 145600 | 69013067500 | 263500 | 263000 | 263500 | 263000 | 190 |
| 238 | 20230802 | 145500 | 68963067000 | 263000 | 263500 | 263500 | 263000 | 128 |
| 239 | 20230802 | 145400 | 68929364000 | 263000 | 263000 | 263500 | 263000 | 58 |
| 240 | 20230802 | 145300 | 68914102500 | 263500 | 263500 | 263500 | 263000 | 234 |
| 241 | 20230802 | 145200 | 68852483000 | 263500 | 263000 | 264000 | 263000 | 1099 |
| 242 | 20230802 | 145100 | 68562926500 | 263000 | 263000 | 263500 | 263000 | 322 |
| 243 | 20230802 | 145000 | 68478217000 | 263000 | 264000 | 264000 | 263000 | 363 |
| 244 | 20230802 | 144900 | 68382595000 | 263500 | 263500 | 264000 | 263500 | 473 |
| 245 | 20230802 | 144800 | 68257936000 | 264000 | 263500 | 264000 | 263500 | 215 |
| 246 | 20230802 | 144700 | 68201252500 | 263500 | 263500 | 264000 | 263500 | 245 |
| 247 | 20230802 | 144600 | 68136689500 | 263500 | 264000 | 264000 | 263500 | 133 |
| 248 | 20230802 | 144500 | 68101597500 | 263500 | 263500 | 264000 | 263500 | 126 |
| 249 | 20230802 | 144400 | 68068378000 | 264000 | 263500 | 264000 | 263500 | 179 |
| 250 | 20230802 | 144300 | 68021175000 | 263500 | 264000 | 264000 | 263500 | 323 |
| 251 | 20230802 | 144200 | 67935927500 | 264000 | 264000 | 264500 | 264000 | 258 |
| 252 | 20230802 | 144100 | 67867814000 | 264000 | 264500 | 264500 | 264000 | 125 |
| 253 | 20230802 | 144000 | 67834775500 | 264000 | 264000 | 264500 | 264000 | 59 |
| 254 | 20230802 | 143900 | 67819190500 | 264500 | 264500 | 264500 | 264000 | 199 |
| 255 | 20230802 | 143800 | 67766642000 | 264500 | 264500 | 264500 | 264000 | 160 |
| 256 | 20230802 | 143700 | 67724374000 | 264000 | 264500 | 264500 | 264000 | 129 |
| 257 | 20230802 | 143600 | 67690263500 | 264000 | 264000 | 264500 | 263500 | 2274 |
| 258 | 20230802 | 143500 | 67089883500 | 264000 | 263000 | 264000 | 263000 | 615 |
| 259 | 20230802 | 143400 | 66927802500 | 263000 | 263000 | 263500 | 263000 | 174 |
| 260 | 20230802 | 143300 | 66881968000 | 263000 | 263500 | 264000 | 263000 | 849 |
| 261 | 20230802 | 143200 | 66658249500 | 263500 | 264000 | 264000 | 263500 | 50 |
| 262 | 20230802 | 143100 | 66645067500 | 263500 | 263500 | 263500 | 263000 | 494 |
| 263 | 20230802 | 143000 | 66514903500 | 263500 | 263000 | 263500 | 263000 | 1494 |
| 264 | 20230802 | 142900 | 66121772000 | 263000 | 263500 | 263500 | 263000 | 162 |
| 265 | 20230802 | 142800 | 66079113500 | 263500 | 263000 | 263500 | 262500 | 1451 |
| 266 | 20230802 | 142700 | 65697542500 | 263000 | 262000 | 263000 | 262000 | 1044 |
| 267 | 20230802 | 142600 | 65423518000 | 262500 | 262000 | 262500 | 262000 | 98 |
| 268 | 20230802 | 142500 | 65397814500 | 262000 | 262000 | 262500 | 262000 | 1351 |
| 269 | 20230802 | 142400 | 65043225000 | 262500 | 263000 | 263000 | 262000 | 3702 |
| 270 | 20230802 | 142300 | 64071379500 | 263000 | 262500 | 263000 | 262500 | 2214 |
| 271 | 20230802 | 142200 | 63490123500 | 263000 | 263000 | 263000 | 262500 | 133 |
| 272 | 20230802 | 142100 | 63455189000 | 263000 | 263000 | 263000 | 262500 | 150 |
| 273 | 20230802 | 142000 | 63415781500 | 263000 | 262500 | 263000 | 262500 | 261 |
| 274 | 20230802 | 141900 | 63347210000 | 263000 | 263000 | 263000 | 262500 | 241 |
| 275 | 20230802 | 141800 | 63283914500 | 263000 | 263000 | 263000 | 262500 | 149 |
| 276 | 20230802 | 141700 | 63244762000 | 262500 | 263000 | 263000 | 262500 | 176 |
| 277 | 20230802 | 141600 | 63198526000 | 262500 | 263000 | 263000 | 262500 | 109 |
| 278 | 20230802 | 141500 | 63169889500 | 263000 | 262500 | 263000 | 262500 | 116 |
| 279 | 20230802 | 141400 | 63139420000 | 263000 | 263000 | 263000 | 262500 | 146 |
| 280 | 20230802 | 141300 | 63101058000 | 263000 | 263000 | 263000 | 262500 | 65 |
| 281 | 20230802 | 141200 | 63083974000 | 262500 | 262500 | 263000 | 262500 | 119 |
| 282 | 20230802 | 141100 | 63052723500 | 263000 | 262500 | 263000 | 262500 | 659 |
| 283 | 20230802 | 141000 | 62879539500 | 262500 | 262500 | 263000 | 262500 | 193 |
| 284 | 20230802 | 140900 | 62828805500 | 263000 | 262500 | 263000 | 262500 | 226 |
| 285 | 20230802 | 140800 | 62769392500 | 263000 | 263000 | 263000 | 262500 | 186 |
| 286 | 20230802 | 140700 | 62720479500 | 262500 | 263000 | 263000 | 262500 | 484 |
| 287 | 20230802 | 140600 | 62593206500 | 262500 | 262500 | 263000 | 262500 | 145 |
| 288 | 20230802 | 140500 | 62555101500 | 262500 | 262500 | 263000 | 262500 | 1439 |
| 289 | 20230802 | 140400 | 62176693500 | 263000 | 263000 | 263000 | 262500 | 131 |
| 290 | 20230802 | 140300 | 62142263000 | 263000 | 263000 | 263000 | 262500 | 248 |
| 291 | 20230802 | 140200 | 62077147500 | 262500 | 263000 | 263000 | 262500 | 235 |
| 292 | 20230802 | 140100 | 62015409500 | 263000 | 263000 | 263000 | 262500 | 301 |
| 293 | 20230802 | 140000 | 61936284500 | 263000 | 262500 | 263000 | 262500 | 2561 |
| 294 | 20230802 | 135900 | 61262757000 | 263000 | 263000 | 263000 | 262500 | 111 |
| 295 | 20230802 | 135800 | 61233603000 | 263000 | 263000 | 263000 | 262500 | 105 |
| 296 | 20230802 | 135700 | 61206014500 | 263000 | 262500 | 263000 | 262000 | 1883 |
| 297 | 20230802 | 135600 | 60711704000 | 262500 | 262000 | 262500 | 262000 | 173 |
| 298 | 20230802 | 135500 | 60666348500 | 262500 | 262500 | 262500 | 262000 | 1167 |
| 299 | 20230802 | 135400 | 60360067000 | 262000 | 262500 | 262500 | 262000 | 154 |
| 300 | 20230802 | 135300 | 60319658000 | 262500 | 262000 | 262500 | 262000 | 603 |
| 301 | 20230802 | 135200 | 60161635000 | 262000 | 262500 | 262500 | 262000 | 560 |
| 302 | 20230802 | 135100 | 60014899500 | 262000 | 262000 | 262500 | 262000 | 304 |
| 303 | 20230802 | 135000 | 59935175000 | 262000 | 262500 | 262500 | 262000 | 451 |
| 304 | 20230802 | 134900 | 59816975500 | 262000 | 262500 | 262500 | 262000 | 372 |
| 305 | 20230802 | 134800 | 59719494000 | 262000 | 262000 | 262500 | 262000 | 1409 |
| 306 | 20230802 | 134700 | 59350328500 | 262500 | 262500 | 263000 | 262000 | 231 |
| 307 | 20230802 | 134600 | 59289689000 | 262500 | 262500 | 263000 | 262500 | 227 |
| 308 | 20230802 | 134500 | 59230092500 | 263000 | 262500 | 263000 | 262500 | 639 |
| 309 | 20230802 | 134400 | 59062317500 | 262500 | 262500 | 263000 | 262500 | 872 |
| 310 | 20230802 | 134300 | 58833393000 | 262500 | 263000 | 263000 | 262500 | 1407 |
| 311 | 20230802 | 134200 | 58464005000 | 262500 | 262500 | 263000 | 262500 | 189 |
| 312 | 20230802 | 134100 | 58414347000 | 262500 | 262500 | 263000 | 262500 | 302 |
| 313 | 20230802 | 134000 | 58335050000 | 262500 | 262500 | 263000 | 262500 | 167 |
| 314 | 20230802 | 133900 | 58291182500 | 262500 | 263000 | 263000 | 262500 | 291 |
| 315 | 20230802 | 133800 | 58214694500 | 262500 | 262500 | 263000 | 262500 | 144 |
| 316 | 20230802 | 133700 | 58176876500 | 262500 | 262500 | 263000 | 262500 | 383 |
| 317 | 20230802 | 133600 | 58076268000 | 262500 | 263000 | 263000 | 262500 | 499 |
| 318 | 20230802 | 133500 | 57945243500 | 262500 | 262500 | 263000 | 262500 | 268 |
| 319 | 20230802 | 133400 | 57874829500 | 262500 | 262500 | 263000 | 262500 | 179 |
| 320 | 20230802 | 133300 | 57827830000 | 262500 | 263000 | 263000 | 262500 | 224 |
| 321 | 20230802 | 133200 | 57768994000 | 262500 | 262500 | 263000 | 262500 | 530 |
| 322 | 20230802 | 133100 | 57629832500 | 263000 | 263000 | 263000 | 262500 | 86 |
| 323 | 20230802 | 133000 | 57607239500 | 262500 | 262500 | 263000 | 262500 | 130 |
| 324 | 20230802 | 132900 | 57573078500 | 262500 | 263000 | 263000 | 262500 | 1617 |
| 325 | 20230802 | 132800 | 57147865500 | 263000 | 263000 | 263500 | 263000 | 1708 |
| 326 | 20230802 | 132700 | 56698652500 | 263500 | 263500 | 263500 | 263000 | 2020 |
| 327 | 20230802 | 132600 | 56167360000 | 263500 | 263500 | 263500 | 263000 | 226 |
| 328 | 20230802 | 132500 | 56107849500 | 263500 | 263000 | 263500 | 263000 | 119 |
| 329 | 20230802 | 132400 | 56076517500 | 263000 | 263000 | 263500 | 263000 | 211 |
| 330 | 20230802 | 132300 | 56020963500 | 263500 | 263000 | 263500 | 263000 | 191 |
| 331 | 20230802 | 132200 | 55970690000 | 263000 | 263500 | 263500 | 263000 | 325 |
| 332 | 20230802 | 132100 | 55885083500 | 263000 | 263500 | 263500 | 263000 | 114 |
| 333 | 20230802 | 132000 | 55855053000 | 263500 | 263500 | 264000 | 263000 | 987 |
| 334 | 20230802 | 131900 | 55594990500 | 263500 | 263500 | 264000 | 263500 | 166 |
| 335 | 20230802 | 131800 | 55551227000 | 264000 | 263500 | 264000 | 263000 | 936 |
| 336 | 20230802 | 131700 | 55304579500 | 263500 | 263500 | 263500 | 263000 | 597 |
| 337 | 20230802 | 131600 | 55147271000 | 263500 | 263500 | 263500 | 263000 | 1574 |
| 338 | 20230802 | 131500 | 54732548500 | 263500 | 263500 | 263500 | 263000 | 564 |
| 339 | 20230802 | 131400 | 54583946000 | 263500 | 263500 | 263500 | 263000 | 512 |
| 340 | 20230802 | 131300 | 54449055000 | 263000 | 263000 | 263500 | 263000 | 33 |
| 341 | 20230802 | 131200 | 54440368500 | 263000 | 263500 | 263500 | 263000 | 100 |
| 342 | 20230802 | 131100 | 54414032000 | 263000 | 263000 | 263500 | 263000 | 240 |
| 343 | 20230802 | 131000 | 54350800000 | 263500 | 263000 | 263500 | 263000 | 84 |
| 344 | 20230802 | 130900 | 54328688500 | 263500 | 263500 | 263500 | 263000 | 150 |
| 345 | 20230802 | 130800 | 54289216500 | 263000 | 263000 | 263500 | 263000 | 559 |
| 346 | 20230802 | 130700 | 54142180500 | 263000 | 263500 | 263500 | 263000 | 155 |
| 347 | 20230802 | 130600 | 54101350500 | 263000 | 263500 | 263500 | 263000 | 112 |
| 348 | 20230802 | 130500 | 54071857500 | 263500 | 263000 | 263500 | 263000 | 66 |
| 349 | 20230802 | 130400 | 54054476000 | 263000 | 263000 | 263500 | 263000 | 117 |
| 350 | 20230802 | 130300 | 54023662500 | 263000 | 263000 | 263500 | 263000 | 156 |
| 351 | 20230802 | 130200 | 53982598500 | 263500 | 263000 | 263500 | 263000 | 96 |
| 352 | 20230802 | 130100 | 53957329500 | 263000 | 263500 | 263500 | 263000 | 259 |
| 353 | 20230802 | 130000 | 53889125000 | 263500 | 263500 | 263500 | 263000 | 125 |
| 354 | 20230802 | 125900 | 53856201000 | 263000 | 264000 | 264000 | 263000 | 3336 |
| 355 | 20230802 | 125800 | 52977215000 | 263500 | 263500 | 264000 | 263500 | 87 |
| 356 | 20230802 | 125700 | 52954266500 | 263500 | 263500 | 264000 | 263500 | 522 |
| 357 | 20230802 | 125600 | 52816699500 | 263500 | 264000 | 264000 | 263500 | 353 |
| 358 | 20230802 | 125500 | 52723631000 | 264000 | 263500 | 264000 | 263500 | 309 |
| 359 | 20230802 | 125400 | 52642182500 | 263500 | 263500 | 264000 | 263500 | 68 |
| 360 | 20230802 | 125300 | 52624262500 | 263500 | 264000 | 264000 | 263500 | 158 |
| 361 | 20230802 | 125200 | 52582586500 | 263500 | 263500 | 264000 | 263500 | 148 |
| 362 | 20230802 | 125100 | 52543563500 | 264000 | 264000 | 264000 | 263500 | 111 |
| 363 | 20230802 | 125000 | 52514307000 | 263500 | 264500 | 264500 | 263500 | 2149 |
| 364 | 20230802 | 124900 | 51946959500 | 264000 | 264000 | 264500 | 264000 | 96 |
| 365 | 20230802 | 124800 | 51921611500 | 264500 | 264000 | 264500 | 264000 | 116 |
| 366 | 20230802 | 124700 | 51890943500 | 264000 | 264000 | 264500 | 264000 | 66 |
| 367 | 20230802 | 124600 | 51873515500 | 264500 | 264500 | 264500 | 264000 | 80 |
| 368 | 20230802 | 124500 | 51852368500 | 264500 | 264000 | 264500 | 264000 | 157 |
| 369 | 20230802 | 124400 | 51810878000 | 264000 | 264500 | 264500 | 264000 | 180 |
| 370 | 20230802 | 124300 | 51763278000 | 264000 | 265000 | 265000 | 264000 | 996 |
| 371 | 20230802 | 124200 | 51499816000 | 264500 | 265000 | 265000 | 264500 | 95 |
| 372 | 20230802 | 124100 | 51474658000 | 265000 | 265000 | 265000 | 264500 | 52 |
| 373 | 20230802 | 124000 | 51460888500 | 265000 | 265000 | 265000 | 264500 | 277 |
| 374 | 20230802 | 123900 | 51387598500 | 264500 | 264500 | 265000 | 264500 | 50 |
| 375 | 20230802 | 123800 | 51374365500 | 265000 | 265000 | 265000 | 264500 | 252 |
| 376 | 20230802 | 123700 | 51307630000 | 265000 | 264500 | 265000 | 264500 | 127 |
| 377 | 20230802 | 123600 | 51273984000 | 264500 | 264500 | 265000 | 264500 | 80 |
| 378 | 20230802 | 123500 | 51252801500 | 265000 | 265000 | 265000 | 264500 | 115 |
| 379 | 20230802 | 123400 | 51222343500 | 265000 | 264500 | 265000 | 264500 | 49 |
| 380 | 20230802 | 123300 | 51209364500 | 264500 | 265000 | 265000 | 264500 | 63 |
| 381 | 20230802 | 123200 | 51192675500 | 265000 | 265000 | 265000 | 264500 | 49 |
| 382 | 20230802 | 123100 | 51179708000 | 265000 | 264500 | 265000 | 264500 | 99 |
| 383 | 20230802 | 123000 | 51153475500 | 264500 | 264500 | 265000 | 264500 | 52 |
| 384 | 20230802 | 122900 | 51139714000 | 264500 | 264500 | 265000 | 264500 | 122 |
| 385 | 20230802 | 122800 | 51107420500 | 265000 | 265000 | 265000 | 264500 | 45 |
| 386 | 20230802 | 122700 | 51095502500 | 265000 | 264500 | 265000 | 264000 | 1289 |
| 387 | 20230802 | 122600 | 50754566000 | 264000 | 264500 | 264500 | 264000 | 273 |
| 388 | 20230802 | 122500 | 50682366500 | 264500 | 264000 | 264500 | 264000 | 97 |
| 389 | 20230802 | 122400 | 50656720500 | 264000 | 264000 | 264500 | 264000 | 308 |
| 390 | 20230802 | 122300 | 50575401000 | 264000 | 263500 | 264000 | 263500 | 999 |
| 391 | 20230802 | 122200 | 50311671500 | 263500 | 263500 | 264000 | 263500 | 134 |
| 392 | 20230802 | 122100 | 50276340000 | 264000 | 264000 | 264000 | 263500 | 58 |
| 393 | 20230802 | 122000 | 50261038000 | 264000 | 264000 | 264000 | 263500 | 291 |
| 394 | 20230802 | 121900 | 50184343000 | 264000 | 263500 | 264000 | 263500 | 157 |
| 395 | 20230802 | 121800 | 50142937500 | 263500 | 264000 | 264000 | 263500 | 1261 |
| 396 | 20230802 | 121700 | 49810072000 | 264000 | 264500 | 264500 | 264000 | 2822 |
| 397 | 20230802 | 121600 | 49065034000 | 264500 | 264000 | 264500 | 264000 | 55 |
| 398 | 20230802 | 121500 | 49050510000 | 264500 | 264000 | 264500 | 264000 | 156 |
| 399 | 20230802 | 121400 | 49009265500 | 264500 | 264000 | 264500 | 264000 | 252 |
| 400 | 20230802 | 121300 | 48942678500 | 264500 | 264000 | 264500 | 264000 | 155 |
| 401 | 20230802 | 121200 | 48901696000 | 264500 | 265000 | 265000 | 264500 | 1899 |
| 402 | 20230802 | 121100 | 48399376000 | 264500 | 265000 | 265000 | 264500 | 39 |
| 403 | 20230802 | 121000 | 48389047000 | 265000 | 265000 | 265000 | 264500 | 93 |
| 404 | 20230802 | 120900 | 48364417500 | 264500 | 265000 | 265000 | 264500 | 81 |
| 405 | 20230802 | 120800 | 48342968500 | 265000 | 264500 | 265000 | 264500 | 7 |
| 406 | 20230802 | 120700 | 48341116000 | 265000 | 264500 | 265000 | 264500 | 123 |
| 407 | 20230802 | 120600 | 48308527000 | 264500 | 265000 | 265000 | 264500 | 29 |
| 408 | 20230802 | 120500 | 48300850000 | 265000 | 265000 | 265000 | 264500 | 113 |
| 409 | 20230802 | 120400 | 48270919000 | 265000 | 265000 | 265000 | 264500 | 192 |
| 410 | 20230802 | 120300 | 48220045000 | 265000 | 265000 | 265000 | 264500 | 2153 |
| 411 | 20230802 | 120200 | 47649531000 | 264500 | 264500 | 265000 | 264500 | 168 |
| 412 | 20230802 | 120100 | 47605047000 | 264500 | 264500 | 265000 | 264500 | 478 |
| 413 | 20230802 | 120000 | 47478594500 | 265000 | 265000 | 265000 | 264500 | 303 |
| 414 | 20230802 | 115900 | 47398399500 | 265000 | 264500 | 265000 | 264500 | 163 |
| 415 | 20230802 | 115800 | 47355249500 | 265000 | 265500 | 265500 | 265000 | 1158 |
| 416 | 20230802 | 115700 | 47048362500 | 265500 | 265500 | 265500 | 265000 | 1108 |
| 417 | 20230802 | 115600 | 46754198000 | 265500 | 265500 | 265500 | 265000 | 394 |
| 418 | 20230802 | 115500 | 46649601000 | 265500 | 265000 | 265500 | 265000 | 94 |
| 419 | 20230802 | 115400 | 46624666000 | 265000 | 265000 | 265500 | 265000 | 59 |
| 420 | 20230802 | 115300 | 46609010500 | 265000 | 265500 | 265500 | 265000 | 59 |
| 421 | 20230802 | 115200 | 46593358500 | 265500 | 265000 | 265500 | 265000 | 56 |
| 422 | 20230802 | 115100 | 46578512000 | 265000 | 265000 | 265500 | 265000 | 75 |
| 423 | 20230802 | 115000 | 46558628000 | 265000 | 265000 | 265500 | 264500 | 1022 |
| 424 | 20230802 | 114900 | 46287802000 | 264500 | 265000 | 265000 | 264500 | 167 |
| 425 | 20230802 | 114800 | 46243562000 | 264500 | 265000 | 265000 | 264500 | 111 |
| 426 | 20230802 | 114700 | 46214178500 | 264500 | 265000 | 265000 | 264500 | 57 |
| 427 | 20230802 | 114600 | 46199081000 | 265000 | 264500 | 265000 | 264500 | 128 |
| 428 | 20230802 | 114500 | 46165172000 | 265000 | 264500 | 265000 | 264500 | 178 |
| 429 | 20230802 | 114400 | 46118076000 | 264500 | 265000 | 265000 | 264500 | 218 |
| 430 | 20230802 | 114300 | 46060314500 | 265000 | 265500 | 265500 | 264500 | 175 |
| 431 | 20230802 | 114200 | 46013938500 | 265500 | 265000 | 265500 | 265000 | 181 |
| 432 | 20230802 | 114100 | 45965946500 | 265000 | 265000 | 265500 | 265000 | 223 |
| 433 | 20230802 | 114000 | 45906846000 | 265000 | 265000 | 265500 | 265000 | 143 |
| 434 | 20230802 | 113900 | 45868915000 | 265000 | 265500 | 265500 | 265000 | 110 |
| 435 | 20230802 | 113800 | 45839757000 | 265000 | 265000 | 265500 | 264500 | 393 |
| 436 | 20230802 | 113700 | 45735616500 | 265000 | 264500 | 265500 | 264000 | 3341 |
| 437 | 20230802 | 113600 | 44851203500 | 264500 | 265000 | 265500 | 264500 | 1668 |
| 438 | 20230802 | 113500 | 44409282000 | 265500 | 265500 | 266000 | 265000 | 785 |
| 439 | 20230802 | 113400 | 44200892500 | 265500 | 265500 | 266000 | 265500 | 110 |
| 440 | 20230802 | 113300 | 44171681000 | 265500 | 266000 | 266000 | 265500 | 63 |
| 441 | 20230802 | 113200 | 44154935000 | 266000 | 265500 | 266000 | 265500 | 108 |
| 442 | 20230802 | 113100 | 44126229000 | 265500 | 265500 | 266000 | 265500 | 116 |
| 443 | 20230802 | 113000 | 44095390000 | 265500 | 265500 | 266000 | 265500 | 163 |
| 444 | 20230802 | 112900 | 44052084000 | 265500 | 265000 | 265500 | 265000 | 1167 |
| 445 | 20230802 | 112800 | 43742676000 | 265500 | 265000 | 266000 | 265000 | 189 |
| 446 | 20230802 | 112700 | 43692507500 | 266000 | 265500 | 266000 | 265000 | 1609 |
| 447 | 20230802 | 112600 | 43265792000 | 265500 | 266000 | 266000 | 265000 | 2557 |
| 448 | 20230802 | 112500 | 42586454000 | 266000 | 266000 | 266000 | 266000 | 1505 |
| 449 | 20230802 | 112400 | 42186124000 | 266000 | 266500 | 266500 | 266000 | 113 |
| 450 | 20230802 | 112300 | 42156050500 | 266000 | 266000 | 266500 | 266000 | 427 |
| 451 | 20230802 | 112200 | 42042448500 | 266500 | 266000 | 266500 | 266000 | 105 |
| 452 | 20230802 | 112100 | 42014505500 | 266000 | 266000 | 266500 | 266000 | 160 |
| 453 | 20230802 | 112000 | 41971900000 | 266500 | 267000 | 267000 | 266500 | 1515 |
| 454 | 20230802 | 111900 | 41568070000 | 267000 | 266500 | 267000 | 266500 | 98 |
| 455 | 20230802 | 111800 | 41541944000 | 266500 | 266500 | 267000 | 266500 | 142 |
| 456 | 20230802 | 111700 | 41504061500 | 266500 | 266500 | 267000 | 266500 | 143 |
| 457 | 20230802 | 111600 | 41465948500 | 266500 | 267000 | 267000 | 266500 | 146 |
| 458 | 20230802 | 111500 | 41426984000 | 267000 | 266500 | 267000 | 266500 | 158 |
| 459 | 20230802 | 111400 | 41384813500 | 267000 | 267000 | 267000 | 266500 | 55 |
| 460 | 20230802 | 111300 | 41370149500 | 267000 | 266500 | 267500 | 266500 | 283 |
| 461 | 20230802 | 111200 | 41294605000 | 266500 | 266500 | 267000 | 266500 | 134 |
| 462 | 20230802 | 111100 | 41258869000 | 266500 | 267500 | 267500 | 266500 | 2152 |
| 463 | 20230802 | 111000 | 40684481000 | 267500 | 267500 | 267500 | 267000 | 279 |
| 464 | 20230802 | 110900 | 40609857000 | 267500 | 267000 | 267500 | 267000 | 239 |
| 465 | 20230802 | 110800 | 40545930500 | 267500 | 267500 | 267500 | 267000 | 108 |
| 466 | 20230802 | 110700 | 40517071500 | 267500 | 267500 | 268000 | 267500 | 129 |
| 467 | 20230802 | 110600 | 40482563500 | 267500 | 268000 | 268000 | 267500 | 499 |
| 468 | 20230802 | 110500 | 40349061000 | 267500 | 267500 | 268000 | 267500 | 99 |
| 469 | 20230802 | 110400 | 40322576000 | 267500 | 267500 | 268000 | 267500 | 105 |
| 470 | 20230802 | 110300 | 40294479500 | 267500 | 267500 | 268000 | 267500 | 212 |
| 471 | 20230802 | 110200 | 40237743000 | 267500 | 268000 | 268000 | 267500 | 92 |
| 472 | 20230802 | 110100 | 40213130500 | 268000 | 267500 | 268000 | 267500 | 221 |
| 473 | 20230802 | 110000 | 40153950000 | 267500 | 268000 | 268500 | 267500 | 358 |
| 474 | 20230802 | 105900 | 40058003000 | 268000 | 268500 | 268500 | 268000 | 432 |
| 475 | 20230802 | 105800 | 39942211000 | 268500 | 268000 | 268500 | 268000 | 229 |
| 476 | 20230802 | 105700 | 39880833000 | 268000 | 268000 | 268000 | 268000 | 344 |
| 477 | 20230802 | 105600 | 39788641000 | 268000 | 268000 | 268500 | 268000 | 737 |
| 478 | 20230802 | 105500 | 39591062500 | 268000 | 268000 | 268500 | 268000 | 110 |
| 479 | 20230802 | 105400 | 39561581500 | 268000 | 268000 | 268500 | 268000 | 56 |
| 480 | 20230802 | 105300 | 39546561500 | 268000 | 268000 | 268000 | 268000 | 292 |
| 481 | 20230802 | 105200 | 39468305500 | 268000 | 268000 | 268500 | 267500 | 975 |
| 482 | 20230802 | 105100 | 39206987500 | 268000 | 268500 | 268500 | 268000 | 81 |
| 483 | 20230802 | 105000 | 39185271000 | 268500 | 268500 | 269000 | 268000 | 392 |
| 484 | 20230802 | 104900 | 39080023000 | 268500 | 268000 | 268500 | 268000 | 204 |
| 485 | 20230802 | 104800 | 39025328500 | 268000 | 268000 | 268500 | 268000 | 71 |
| 486 | 20230802 | 104700 | 39006289500 | 268000 | 268500 | 268500 | 268000 | 101 |
| 487 | 20230802 | 104600 | 38979183500 | 268500 | 268500 | 269000 | 268500 | 340 |
| 488 | 20230802 | 104500 | 38887888500 | 269000 | 269000 | 269000 | 268500 | 1482 |
| 489 | 20230802 | 104400 | 38489931000 | 268500 | 269000 | 269000 | 268500 | 72 |
| 490 | 20230802 | 104300 | 38470567000 | 269000 | 269500 | 269500 | 268500 | 909 |
| 491 | 20230802 | 104200 | 38226057000 | 269500 | 269000 | 269500 | 269000 | 96 |
| 492 | 20230802 | 104100 | 38200217500 | 269000 | 269000 | 269500 | 269000 | 38 |
| 493 | 20230802 | 104000 | 38189994000 | 269000 | 269000 | 269000 | 269000 | 12 |
| 494 | 20230802 | 103900 | 38186766000 | 269500 | 269000 | 269500 | 269000 | 139 |
| 495 | 20230802 | 103800 | 38149310000 | 269500 | 269500 | 269500 | 269000 | 61 |
| 496 | 20230802 | 103700 | 38132897000 | 269000 | 269000 | 269000 | 269000 | 22 |
| 497 | 20230802 | 103600 | 38126979000 | 269500 | 269000 | 269500 | 269000 | 28 |
| 498 | 20230802 | 103500 | 38119446000 | 269500 | 269500 | 269500 | 269000 | 268 |
| 499 | 20230802 | 103400 | 38047333500 | 269000 | 269000 | 269500 | 269000 | 625 |
| 500 | 20230802 | 103300 | 37879204000 | 269000 | 269500 | 269500 | 269000 | 612 |
| 501 | 20230802 | 103200 | 37714563500 | 269500 | 269500 | 269500 | 269500 | 222 |
| 502 | 20230802 | 103100 | 37654734500 | 269000 | 269500 | 269500 | 269000 | 118 |
| 503 | 20230802 | 103000 | 37622949000 | 269500 | 269000 | 269500 | 269000 | 134 |
| 504 | 20230802 | 102900 | 37586860000 | 269500 | 270500 | 270500 | 269000 | 1455 |
| 505 | 20230802 | 102800 | 37193911500 | 270000 | 270000 | 270500 | 270000 | 662 |
| 506 | 20230802 | 102700 | 37014883000 | 270500 | 270500 | 270500 | 270000 | 202 |
| 507 | 20230802 | 102600 | 36960243000 | 270500 | 270000 | 270500 | 270000 | 1212 |
| 508 | 20230802 | 102500 | 36632406000 | 270500 | 270000 | 270500 | 270000 | 495 |
| 509 | 20230802 | 102400 | 36498527500 | 270000 | 270500 | 270500 | 270000 | 473 |
| 510 | 20230802 | 102300 | 36370648500 | 270500 | 269500 | 270500 | 269500 | 685 |
| 511 | 20230802 | 102200 | 36185699500 | 269000 | 268500 | 269500 | 268500 | 1584 |
| 512 | 20230802 | 102100 | 35759161000 | 268500 | 268500 | 269000 | 268500 | 257 |
| 513 | 20230802 | 102000 | 35690047000 | 269000 | 269000 | 269000 | 268500 | 1077 |
| 514 | 20230802 | 101900 | 35400345500 | 269000 | 269500 | 269500 | 269000 | 84 |
| 515 | 20230802 | 101800 | 35377713500 | 269500 | 269500 | 269500 | 269000 | 290 |
| 516 | 20230802 | 101700 | 35299571000 | 269500 | 269000 | 269500 | 269000 | 111 |
| 517 | 20230802 | 101600 | 35269677500 | 269000 | 269000 | 269500 | 269000 | 133 |
| 518 | 20230802 | 101500 | 35233895000 | 269000 | 269500 | 269500 | 269000 | 312 |
| 519 | 20230802 | 101400 | 35149926000 | 269000 | 269500 | 269500 | 269000 | 76 |
| 520 | 20230802 | 101300 | 35129472500 | 269500 | 269000 | 269500 | 269000 | 104 |
| 521 | 20230802 | 101200 | 35101457000 | 269000 | 269000 | 269500 | 269000 | 303 |
| 522 | 20230802 | 101100 | 35019946500 | 269000 | 268500 | 269500 | 268500 | 555 |
| 523 | 20230802 | 101000 | 34870646500 | 268500 | 269000 | 269500 | 268500 | 641 |
| 524 | 20230802 | 100900 | 34698233000 | 269000 | 269000 | 269500 | 269000 | 87 |
| 525 | 20230802 | 100800 | 34674826000 | 269000 | 269000 | 269500 | 269000 | 139 |
| 526 | 20230802 | 100700 | 34637389500 | 269000 | 269500 | 270000 | 269000 | 392 |
| 527 | 20230802 | 100600 | 34531729500 | 269500 | 269500 | 270000 | 269000 | 864 |
| 528 | 20230802 | 100500 | 34298881000 | 269500 | 270000 | 270000 | 269000 | 426 |
| 529 | 20230802 | 100400 | 34184049500 | 270000 | 269500 | 270000 | 269500 | 272 |
| 530 | 20230802 | 100300 | 34110723500 | 269500 | 269500 | 270000 | 269500 | 529 |
| 531 | 20230802 | 100200 | 33968128000 | 269500 | 268500 | 269500 | 268500 | 700 |
| 532 | 20230802 | 100100 | 33779786500 | 268500 | 269000 | 269500 | 268500 | 806 |
| 533 | 20230802 | 100000 | 33562973000 | 269000 | 269000 | 269000 | 268500 | 199 |
| 534 | 20230802 | 095900 | 33509451000 | 269000 | 269000 | 269000 | 268500 | 125 |
| 535 | 20230802 | 095800 | 33475836000 | 269000 | 268500 | 269000 | 268500 | 574 |
| 536 | 20230802 | 095700 | 33321441000 | 269000 | 268000 | 269000 | 267500 | 703 |
| 537 | 20230802 | 095600 | 33132818000 | 268000 | 267000 | 268000 | 267000 | 1274 |
| 538 | 20230802 | 095500 | 32791908000 | 267000 | 267500 | 267500 | 267000 | 264 |
| 539 | 20230802 | 095400 | 32721362000 | 267000 | 267500 | 267500 | 267000 | 1327 |
| 540 | 20230802 | 095300 | 32366714000 | 267500 | 268500 | 268500 | 267500 | 1341 |
| 541 | 20230802 | 095200 | 32007240000 | 268500 | 268000 | 268500 | 268000 | 1356 |
| 542 | 20230802 | 095100 | 31643790500 | 268000 | 267000 | 268000 | 266500 | 5161 |
| 543 | 20230802 | 095000 | 30264734500 | 267000 | 266500 | 267000 | 266500 | 163 |
| 544 | 20230802 | 094900 | 30221244500 | 267000 | 267500 | 267500 | 266500 | 988 |
| 545 | 20230802 | 094800 | 29957368000 | 267500 | 267000 | 267500 | 267000 | 574 |
| 546 | 20230802 | 094700 | 29803942000 | 267000 | 267500 | 267500 | 267000 | 459 |
| 547 | 20230802 | 094600 | 29681336000 | 267500 | 269000 | 269000 | 267500 | 2790 |
| 548 | 20230802 | 094500 | 28932938000 | 269000 | 269000 | 269500 | 268500 | 1221 |
| 549 | 20230802 | 094400 | 28604456500 | 269500 | 269500 | 270000 | 269000 | 952 |
| 550 | 20230802 | 094300 | 28348007000 | 269500 | 271000 | 271500 | 269500 | 3479 |
| 551 | 20230802 | 094200 | 27408022000 | 271000 | 271500 | 271500 | 271000 | 798 |
| 552 | 20230802 | 094100 | 27191704000 | 271500 | 273000 | 273000 | 271000 | 2655 |
| 553 | 20230802 | 094000 | 26469294000 | 273000 | 272000 | 273000 | 272000 | 1174 |
| 554 | 20230802 | 093900 | 26149340500 | 272500 | 273000 | 273000 | 272000 | 921 |
| 555 | 20230802 | 093800 | 25898436500 | 273000 | 273000 | 273500 | 272500 | 2878 |
| 556 | 20230802 | 093700 | 25113076500 | 273500 | 273500 | 273500 | 273000 | 1688 |
| 557 | 20230802 | 093600 | 24651438000 | 273000 | 273500 | 273500 | 273000 | 2660 |
| 558 | 20230802 | 093500 | 23923942000 | 273500 | 272500 | 273500 | 272500 | 1664 |
| 559 | 20230802 | 093400 | 23469586500 | 273000 | 273000 | 273000 | 272000 | 1473 |
| 560 | 20230802 | 093300 | 23068068000 | 272500 | 271500 | 273000 | 271000 | 1476 |
| 561 | 20230802 | 093200 | 22666164000 | 271500 | 271500 | 272000 | 271000 | 1882 |
| 562 | 20230802 | 093100 | 22154736000 | 271500 | 273500 | 273500 | 271500 | 4651 |
| 563 | 20230802 | 093000 | 20887546500 | 273500 | 273000 | 274000 | 272500 | 3673 |
| 564 | 20230802 | 092900 | 19883749000 | 273000 | 271500 | 273000 | 271500 | 4278 |
| 565 | 20230802 | 092800 | 18719577500 | 272000 | 272500 | 273500 | 271500 | 3216 |
| 566 | 20230802 | 092700 | 17843122000 | 272500 | 271500 | 273500 | 271500 | 10158 |
| 567 | 20230802 | 092600 | 15075102500 | 271500 | 271500 | 272000 | 271000 | 4041 |
| 568 | 20230802 | 092500 | 13978446500 | 271500 | 271000 | 272000 | 270000 | 5815 |
| 569 | 20230802 | 092400 | 12401193500 | 271000 | 271000 | 272000 | 270000 | 3999 |
| 570 | 20230802 | 092300 | 11318425500 | 270500 | 269500 | 271000 | 269500 | 4701 |
| 571 | 20230802 | 092200 | 10047641500 | 269500 | 269000 | 269500 | 268500 | 2231 |
| 572 | 20230802 | 092100 | 9446879000 | 269000 | 268500 | 269000 | 268000 | 1440 |
| 573 | 20230802 | 092000 | 9060604000 | 268000 | 266500 | 268000 | 266000 | 3132 |
| 574 | 20230802 | 091900 | 8223849500 | 266000 | 266500 | 266500 | 266000 | 73 |
| 575 | 20230802 | 091800 | 8204397500 | 266500 | 266500 | 267000 | 266000 | 412 |
| 576 | 20230802 | 091700 | 8094621500 | 267000 | 267000 | 267000 | 266000 | 733 |
| 577 | 20230802 | 091600 | 7899218000 | 267000 | 265500 | 267000 | 265000 | 1960 |
| 578 | 20230802 | 091500 | 7377791500 | 265500 | 265500 | 265500 | 265000 | 228 |
| 579 | 20230802 | 091400 | 7317331000 | 265500 | 265500 | 266000 | 265500 | 1233 |
| 580 | 20230802 | 091300 | 6989949500 | 265500 | 265000 | 265500 | 265000 | 632 |
| 581 | 20230802 | 091200 | 6822197500 | 265500 | 265000 | 265500 | 264500 | 512 |
| 582 | 20230802 | 091100 | 6686509000 | 265000 | 264000 | 265000 | 263500 | 1434 |
| 583 | 20230802 | 091000 | 6307349500 | 264000 | 264000 | 264500 | 263500 | 678 |
| 584 | 20230802 | 090900 | 6128392500 | 264000 | 264000 | 264000 | 263500 | 1021 |
| 585 | 20230802 | 090800 | 5858978000 | 264000 | 264000 | 264000 | 263500 | 805 |
| 586 | 20230802 | 090700 | 5646573000 | 264000 | 264000 | 264500 | 263500 | 2152 |
| 587 | 20230802 | 090600 | 5078666000 | 263500 | 264000 | 264500 | 263500 | 1376 |
| 588 | 20230802 | 090500 | 4715579500 | 264000 | 264000 | 264500 | 263500 | 1458 |
| 589 | 20230802 | 090400 | 4330674500 | 264000 | 265000 | 265000 | 263500 | 3243 |
| 590 | 20230802 | 090300 | 3474235000 | 265000 | 264500 | 265500 | 264500 | 1298 |
| 591 | 20230802 | 090200 | 3130299000 | 264500 | 265500 | 266000 | 264000 | 4711 |
| 592 | 20230802 | 090100 | 1881924000 | 265500 | 266000 | 266500 | 265000 | 2355 |
| 593 | 20230802 | 090000 | 1256170500 | 266000 | 268000 | 268000 | 266000 | 3882 |