32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 183600 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 1370 |
| 3 | 20230807 | 183500 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 4 | 20230807 | 183400 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 5 | 20230807 | 183300 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 6 | 20230807 | 183200 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 7 | 20230807 | 183100 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 8 | 20230807 | 183000 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 9 | 20230807 | 182900 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 10 | 20230807 | 182800 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 11 | 20230807 | 182700 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 12 | 20230807 | 182600 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 13 | 20230807 | 182500 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 14 | 20230807 | 182400 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 15 | 20230807 | 182300 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 16 | 20230807 | 182200 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 17 | 20230807 | 182100 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 18 | 20230807 | 182000 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 19 | 20230807 | 181900 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 20 | 20230807 | 181800 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 21 | 20230807 | 181700 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 22 | 20230807 | 181600 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 23 | 20230807 | 181500 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 24 | 20230807 | 181400 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 25 | 20230807 | 181300 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 26 | 20230807 | 181200 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 27 | 20230807 | 181100 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 28 | 20230807 | 181000 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 29 | 20230807 | 180900 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 30 | 20230807 | 180800 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 31 | 20230807 | 180700 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 32 | 20230807 | 180600 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 1370 |
| 33 | 20230807 | 180500 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 34 | 20230807 | 180400 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 35 | 20230807 | 180300 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 36 | 20230807 | 180200 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 37 | 20230807 | 180100 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 38 | 20230807 | 180000 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 39 | 20230807 | 175900 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 40 | 20230807 | 175800 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 41 | 20230807 | 175700 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 42 | 20230807 | 175600 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 43 | 20230807 | 175500 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 44 | 20230807 | 175400 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 45 | 20230807 | 175300 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 46 | 20230807 | 175200 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 47 | 20230807 | 175100 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 48 | 20230807 | 175000 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 49 | 20230807 | 174900 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 50 | 20230807 | 174800 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 51 | 20230807 | 174700 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 52 | 20230807 | 174600 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 53 | 20230807 | 174500 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 54 | 20230807 | 174400 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 55 | 20230807 | 174300 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 56 | 20230807 | 174200 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 57 | 20230807 | 174100 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 58 | 20230807 | 174000 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 59 | 20230807 | 173900 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 60 | 20230807 | 173800 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 61 | 20230807 | 173700 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 62 | 20230807 | 173600 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 1370 |
| 63 | 20230807 | 173500 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 64 | 20230807 | 173400 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 65 | 20230807 | 173300 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 66 | 20230807 | 173200 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 67 | 20230807 | 173100 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 68 | 20230807 | 173000 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 69 | 20230807 | 172900 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 70 | 20230807 | 172800 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 71 | 20230807 | 172700 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 72 | 20230807 | 172600 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 73 | 20230807 | 172500 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 74 | 20230807 | 172400 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 75 | 20230807 | 172300 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 76 | 20230807 | 172200 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 77 | 20230807 | 172100 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 78 | 20230807 | 172000 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 79 | 20230807 | 171900 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 80 | 20230807 | 171800 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 81 | 20230807 | 171700 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 82 | 20230807 | 171600 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 83 | 20230807 | 171500 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 84 | 20230807 | 171400 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 85 | 20230807 | 171300 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 86 | 20230807 | 171200 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 87 | 20230807 | 171100 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 88 | 20230807 | 171000 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 89 | 20230807 | 170900 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 90 | 20230807 | 170800 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 91 | 20230807 | 170700 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 92 | 20230807 | 170600 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 1370 |
| 93 | 20230807 | 170500 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 94 | 20230807 | 170400 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 95 | 20230807 | 170300 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 96 | 20230807 | 170200 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 97 | 20230807 | 170100 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 98 | 20230807 | 170000 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 99 | 20230807 | 165900 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 100 | 20230807 | 165800 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 101 | 20230807 | 165700 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 102 | 20230807 | 165600 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 103 | 20230807 | 165500 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 104 | 20230807 | 165400 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 105 | 20230807 | 165300 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 106 | 20230807 | 165200 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 107 | 20230807 | 165100 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 108 | 20230807 | 165000 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 109 | 20230807 | 164900 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 110 | 20230807 | 164800 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 111 | 20230807 | 164700 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 112 | 20230807 | 164600 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 113 | 20230807 | 164500 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 114 | 20230807 | 164400 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 115 | 20230807 | 164300 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 116 | 20230807 | 164200 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 117 | 20230807 | 164100 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 118 | 20230807 | 164000 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 119 | 20230807 | 163900 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 120 | 20230807 | 163800 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 121 | 20230807 | 163700 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 122 | 20230807 | 163600 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 1370 |
| 123 | 20230807 | 163500 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 124 | 20230807 | 163400 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 125 | 20230807 | 163300 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 126 | 20230807 | 163200 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 127 | 20230807 | 163100 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 128 | 20230807 | 163000 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 129 | 20230807 | 162900 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 130 | 20230807 | 162800 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 131 | 20230807 | 162700 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 132 | 20230807 | 162600 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 133 | 20230807 | 162500 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 134 | 20230807 | 162400 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 135 | 20230807 | 162300 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 136 | 20230807 | 162200 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 137 | 20230807 | 162100 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 138 | 20230807 | 162000 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 139 | 20230807 | 161900 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 140 | 20230807 | 161800 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 141 | 20230807 | 161700 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 142 | 20230807 | 161600 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 143 | 20230807 | 161500 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 144 | 20230807 | 161400 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 145 | 20230807 | 161300 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 146 | 20230807 | 161200 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 147 | 20230807 | 161100 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 148 | 20230807 | 161000 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 149 | 20230807 | 160900 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 150 | 20230807 | 160800 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 151 | 20230807 | 160700 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 152 | 20230807 | 160600 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 1370 |
| 153 | 20230807 | 160500 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 154 | 20230807 | 160400 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 155 | 20230807 | 160300 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 156 | 20230807 | 160200 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 157 | 20230807 | 160100 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 158 | 20230807 | 160000 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 159 | 20230807 | 155900 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 160 | 20230807 | 155800 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 161 | 20230807 | 155700 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 162 | 20230807 | 155600 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 163 | 20230807 | 155500 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 164 | 20230807 | 155400 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 165 | 20230807 | 155300 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 166 | 20230807 | 155200 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 167 | 20230807 | 155100 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 168 | 20230807 | 155000 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 169 | 20230807 | 154900 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 170 | 20230807 | 154800 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 171 | 20230807 | 154700 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 172 | 20230807 | 154600 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 173 | 20230807 | 154500 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 174 | 20230807 | 154400 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 175 | 20230807 | 154300 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 176 | 20230807 | 154200 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 177 | 20230807 | 154100 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 178 | 20230807 | 154000 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 179 | 20230807 | 153900 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 180 | 20230807 | 153800 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 181 | 20230807 | 153700 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 182 | 20230807 | 153600 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 1370 |
| 183 | 20230807 | 153500 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 184 | 20230807 | 153400 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 185 | 20230807 | 153300 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 186 | 20230807 | 153200 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 187 | 20230807 | 153100 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 188 | 20230807 | 153000 | 6122647500 | 215500 | 215500 | 215500 | 215500 | 1370 |
| 189 | 20230807 | 152900 | 5827412500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 190 | 20230807 | 152800 | 5827412500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 191 | 20230807 | 152700 | 5827412500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 192 | 20230807 | 152600 | 5827412500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 193 | 20230807 | 152500 | 5827412500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 194 | 20230807 | 152400 | 5827412500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 195 | 20230807 | 152300 | 5827412500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 196 | 20230807 | 152200 | 5827412500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 197 | 20230807 | 152100 | 5827412500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 198 | 20230807 | 152000 | 5827412500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 199 | 20230807 | 151900 | 5827412500 | 217500 | 218000 | 218500 | 217500 | 479 |
| 200 | 20230807 | 151800 | 5722965500 | 218000 | 217500 | 218000 | 216000 | 1692 |
| 201 | 20230807 | 151700 | 5355152500 | 217500 | 215000 | 218000 | 213500 | 2477 |
| 202 | 20230807 | 151600 | 4818912500 | 215000 | 214500 | 215000 | 214000 | 110 |
| 203 | 20230807 | 151500 | 4795294000 | 214500 | 214500 | 214500 | 214500 | 88 |
| 204 | 20230807 | 151400 | 4776418000 | 214500 | 213500 | 215000 | 213000 | 539 |
| 205 | 20230807 | 151300 | 4660739500 | 214000 | 214000 | 215000 | 213500 | 565 |
| 206 | 20230807 | 151200 | 4539419500 | 214000 | 214000 | 214500 | 214000 | 24 |
| 207 | 20230807 | 151100 | 4534279500 | 214000 | 214500 | 214500 | 214000 | 36 |
| 208 | 20230807 | 151000 | 4526570000 | 214500 | 214500 | 214500 | 214000 | 58 |
| 209 | 20230807 | 150900 | 4514130000 | 214000 | 214500 | 214500 | 214000 | 25 |
| 210 | 20230807 | 150800 | 4508770000 | 214500 | 214500 | 214500 | 214500 | 28 |
| 211 | 20230807 | 150700 | 4502764000 | 214500 | 214000 | 215000 | 214000 | 401 |
| 212 | 20230807 | 150600 | 4416740500 | 214500 | 214000 | 214500 | 214000 | 121 |
| 213 | 20230807 | 150500 | 4390844000 | 214000 | 214500 | 214500 | 214000 | 187 |
| 214 | 20230807 | 150400 | 4350804000 | 214500 | 214500 | 214500 | 214000 | 64 |
| 215 | 20230807 | 150300 | 4337078000 | 214000 | 214000 | 214500 | 214000 | 102 |
| 216 | 20230807 | 150200 | 4315207000 | 214500 | 214000 | 214500 | 213500 | 72 |
| 217 | 20230807 | 150100 | 4299790000 | 214500 | 214500 | 214500 | 214000 | 158 |
| 218 | 20230807 | 150000 | 4265952000 | 214500 | 214500 | 214500 | 214000 | 85 |
| 219 | 20230807 | 145900 | 4247720000 | 214500 | 214500 | 214500 | 213500 | 589 |
| 220 | 20230807 | 145800 | 4121625500 | 215000 | 214500 | 215000 | 214500 | 43 |
| 221 | 20230807 | 145700 | 4112399000 | 214500 | 215000 | 215000 | 214500 | 67 |
| 222 | 20230807 | 145600 | 4098025500 | 215000 | 214500 | 215000 | 214500 | 1321 |
| 223 | 20230807 | 145500 | 3814059000 | 214500 | 214500 | 214500 | 214500 | 42 |
| 224 | 20230807 | 145400 | 3805050000 | 214500 | 214500 | 214500 | 214000 | 60 |
| 225 | 20230807 | 145300 | 3792180500 | 214500 | 214500 | 214500 | 214000 | 80 |
| 226 | 20230807 | 145200 | 3775021000 | 214500 | 214500 | 214500 | 214000 | 57 |
| 227 | 20230807 | 145100 | 3762795500 | 214500 | 214500 | 214500 | 213000 | 151 |
| 228 | 20230807 | 145000 | 3730475000 | 214500 | 213500 | 214500 | 213500 | 148 |
| 229 | 20230807 | 144900 | 3698785000 | 213500 | 214500 | 214500 | 213500 | 296 |
| 230 | 20230807 | 144800 | 3635414000 | 214500 | 214000 | 214500 | 214000 | 159 |
| 231 | 20230807 | 144700 | 3601364000 | 214000 | 213000 | 214000 | 213000 | 489 |
| 232 | 20230807 | 144600 | 3496830000 | 213500 | 213500 | 213500 | 213000 | 690 |
| 233 | 20230807 | 144500 | 3349780000 | 213500 | 213500 | 213500 | 213500 | 54 |
| 234 | 20230807 | 144400 | 3338251000 | 213500 | 213500 | 213500 | 213500 | 23 |
| 235 | 20230807 | 144300 | 3333340500 | 213500 | 213500 | 213500 | 213500 | 92 |
| 236 | 20230807 | 144200 | 3313698500 | 213500 | 213500 | 213500 | 213500 | 33 |
| 237 | 20230807 | 144100 | 3306653000 | 213000 | 213000 | 213500 | 213000 | 25 |
| 238 | 20230807 | 144000 | 3301320000 | 213500 | 213500 | 213500 | 213000 | 31 |
| 239 | 20230807 | 143900 | 3294702000 | 213500 | 213500 | 213500 | 213000 | 84 |
| 240 | 20230807 | 143800 | 3276772000 | 213500 | 213500 | 213500 | 213000 | 39 |
| 241 | 20230807 | 143700 | 3268446000 | 213000 | 213500 | 213500 | 213000 | 36 |
| 242 | 20230807 | 143600 | 3260762000 | 213500 | 213500 | 213500 | 213500 | 88 |
| 243 | 20230807 | 143500 | 3241974000 | 213500 | 213500 | 213500 | 212500 | 115 |
| 244 | 20230807 | 143400 | 3217466500 | 213500 | 213000 | 213500 | 213000 | 34 |
| 245 | 20230807 | 143300 | 3210222500 | 213000 | 213000 | 213500 | 213000 | 129 |
| 246 | 20230807 | 143200 | 3182726500 | 213500 | 213500 | 214000 | 213000 | 853 |
| 247 | 20230807 | 143100 | 3000955500 | 213500 | 213500 | 214000 | 213500 | 28 |
| 248 | 20230807 | 143000 | 2994976000 | 213500 | 213500 | 214000 | 213500 | 82 |
| 249 | 20230807 | 142900 | 2977445500 | 214000 | 213500 | 214000 | 213500 | 83 |
| 250 | 20230807 | 142800 | 2959687500 | 213500 | 213500 | 214000 | 213500 | 183 |
| 251 | 20230807 | 142700 | 2920605500 | 213500 | 213000 | 213500 | 213000 | 28 |
| 252 | 20230807 | 142600 | 2914628500 | 213500 | 213500 | 213500 | 213000 | 91 |
| 253 | 20230807 | 142500 | 2895200500 | 213500 | 213500 | 213500 | 213500 | 24 |
| 254 | 20230807 | 142400 | 2890076500 | 213000 | 213000 | 213500 | 213000 | 50 |
| 255 | 20230807 | 142300 | 2879423000 | 213000 | 213000 | 213000 | 213000 | 145 |
| 256 | 20230807 | 142200 | 2848538000 | 213000 | 212500 | 213000 | 212500 | 141 |
| 257 | 20230807 | 142100 | 2818506500 | 213000 | 213000 | 213000 | 212500 | 155 |
| 258 | 20230807 | 142000 | 2785520500 | 213000 | 213000 | 213000 | 212500 | 54 |
| 259 | 20230807 | 141900 | 2774025500 | 213000 | 213000 | 213000 | 212500 | 140 |
| 260 | 20230807 | 141800 | 2744206500 | 213000 | 212500 | 213000 | 212500 | 71 |
| 261 | 20230807 | 141700 | 2729107500 | 213000 | 212500 | 213000 | 212500 | 267 |
| 262 | 20230807 | 141600 | 2672288000 | 212500 | 212500 | 212500 | 212000 | 54 |
| 263 | 20230807 | 141500 | 2660814000 | 212500 | 212000 | 212500 | 212000 | 211 |
| 264 | 20230807 | 141400 | 2616040500 | 212000 | 212000 | 212500 | 211500 | 127 |
| 265 | 20230807 | 141300 | 2589110000 | 212000 | 212000 | 212000 | 211500 | 87 |
| 266 | 20230807 | 141200 | 2570666500 | 212000 | 211000 | 212000 | 210500 | 1004 |
| 267 | 20230807 | 141100 | 2358219000 | 211000 | 211000 | 211000 | 210500 | 246 |
| 268 | 20230807 | 141000 | 2306313500 | 211000 | 211000 | 211000 | 210500 | 28 |
| 269 | 20230807 | 140900 | 2300407500 | 211000 | 210500 | 211000 | 210500 | 75 |
| 270 | 20230807 | 140800 | 2284619000 | 210500 | 210500 | 210500 | 210500 | 36 |
| 271 | 20230807 | 140700 | 2277041000 | 210000 | 210500 | 210500 | 210000 | 26 |
| 272 | 20230807 | 140600 | 2271569000 | 210500 | 210500 | 210500 | 210000 | 30 |
| 273 | 20230807 | 140500 | 2265255000 | 210500 | 210000 | 210500 | 210000 | 58 |
| 274 | 20230807 | 140400 | 2253047000 | 210000 | 210500 | 210500 | 210000 | 99 |
| 275 | 20230807 | 140300 | 2232249000 | 210500 | 210000 | 210500 | 210000 | 28 |
| 276 | 20230807 | 140200 | 2226355500 | 210500 | 210500 | 210500 | 210000 | 65 |
| 277 | 20230807 | 140100 | 2212673500 | 210000 | 210000 | 210500 | 210000 | 21 |
| 278 | 20230807 | 140000 | 2208254000 | 210500 | 210000 | 210500 | 210000 | 41 |
| 279 | 20230807 | 135900 | 2199630000 | 210500 | 210500 | 210500 | 210500 | 26 |
| 280 | 20230807 | 135800 | 2194157000 | 210500 | 210000 | 210500 | 210000 | 52 |
| 281 | 20230807 | 135700 | 2183212000 | 210500 | 210500 | 210500 | 210500 | 20 |
| 282 | 20230807 | 135600 | 2179002000 | 210500 | 210000 | 210500 | 210000 | 27 |
| 283 | 20230807 | 135500 | 2173319500 | 210000 | 210500 | 210500 | 210000 | 67 |
| 284 | 20230807 | 135400 | 2159217000 | 210500 | 210000 | 210500 | 210000 | 23 |
| 285 | 20230807 | 135300 | 2154377500 | 210500 | 210000 | 210500 | 210000 | 25 |
| 286 | 20230807 | 135200 | 2149115500 | 210000 | 210000 | 210500 | 210000 | 86 |
| 287 | 20230807 | 135100 | 2131038500 | 210000 | 210000 | 210500 | 210000 | 29 |
| 288 | 20230807 | 135000 | 2124937500 | 210000 | 210500 | 210500 | 210000 | 28 |
| 289 | 20230807 | 134900 | 2119046000 | 210500 | 210500 | 210500 | 210000 | 30 |
| 290 | 20230807 | 134800 | 2112733500 | 210500 | 210000 | 210500 | 210000 | 67 |
| 291 | 20230807 | 134700 | 2098631500 | 210500 | 210500 | 210500 | 210500 | 21 |
| 292 | 20230807 | 134600 | 2094211000 | 210500 | 210500 | 210500 | 210000 | 31 |
| 293 | 20230807 | 134500 | 2087687000 | 210500 | 210500 | 211000 | 210500 | 73 |
| 294 | 20230807 | 134400 | 2072320000 | 210000 | 210500 | 210500 | 210000 | 36 |
| 295 | 20230807 | 134300 | 2064748500 | 210000 | 210500 | 210500 | 210000 | 22 |
| 296 | 20230807 | 134200 | 2060119500 | 210500 | 210000 | 210500 | 210000 | 35 |
| 297 | 20230807 | 134100 | 2052753500 | 211000 | 210500 | 211000 | 210500 | 72 |
| 298 | 20230807 | 134000 | 2037567500 | 210000 | 210500 | 210500 | 210000 | 30 |
| 299 | 20230807 | 133900 | 2031254000 | 210000 | 210000 | 210500 | 210000 | 21 |
| 300 | 20230807 | 133800 | 2026835000 | 210500 | 210500 | 210500 | 210000 | 72 |
| 301 | 20230807 | 133700 | 2011680000 | 210500 | 210000 | 210500 | 210000 | 27 |
| 302 | 20230807 | 133600 | 2006004500 | 210000 | 210000 | 210500 | 210000 | 24 |
| 303 | 20230807 | 133500 | 2000961500 | 210000 | 210000 | 210500 | 209500 | 54 |
| 304 | 20230807 | 133400 | 1989602000 | 210500 | 210000 | 210500 | 210000 | 27 |
| 305 | 20230807 | 133300 | 1983923000 | 210500 | 210000 | 210500 | 210000 | 30 |
| 306 | 20230807 | 133200 | 1977611000 | 210500 | 210000 | 210500 | 210000 | 24 |
| 307 | 20230807 | 133100 | 1972560500 | 210500 | 209500 | 210500 | 209500 | 45 |
| 308 | 20230807 | 133000 | 1963109000 | 210000 | 209500 | 210000 | 209000 | 35 |
| 309 | 20230807 | 132900 | 1955770000 | 210000 | 209500 | 210000 | 209500 | 59 |
| 310 | 20230807 | 132800 | 1943398000 | 209500 | 209500 | 210000 | 209500 | 62 |
| 311 | 20230807 | 132700 | 1930379000 | 209500 | 209500 | 210000 | 209500 | 28 |
| 312 | 20230807 | 132600 | 1924500500 | 209500 | 210000 | 210000 | 209500 | 26 |
| 313 | 20230807 | 132500 | 1919042000 | 209500 | 209000 | 209500 | 209000 | 32 |
| 314 | 20230807 | 132400 | 1912340000 | 209500 | 209500 | 209500 | 209000 | 75 |
| 315 | 20230807 | 132300 | 1896640000 | 209000 | 209000 | 209500 | 209000 | 135 |
| 316 | 20230807 | 132200 | 1868415000 | 209500 | 210000 | 210000 | 209000 | 27 |
| 317 | 20230807 | 132100 | 1862759000 | 210000 | 210000 | 210000 | 209500 | 270 |
| 318 | 20230807 | 132000 | 1806170000 | 209500 | 209500 | 210000 | 209500 | 26 |
| 319 | 20230807 | 131900 | 1800712000 | 209500 | 209500 | 210000 | 209500 | 34 |
| 320 | 20230807 | 131800 | 1793575500 | 209500 | 210000 | 210500 | 209500 | 115 |
| 321 | 20230807 | 131700 | 1769425000 | 210000 | 210000 | 210000 | 209500 | 27 |
| 322 | 20230807 | 131600 | 1763757000 | 210000 | 209500 | 210500 | 209500 | 28 |
| 323 | 20230807 | 131500 | 1757875500 | 210000 | 210000 | 210500 | 210000 | 31 |
| 324 | 20230807 | 131400 | 1751356500 | 209500 | 210000 | 210500 | 209500 | 72 |
| 325 | 20230807 | 131300 | 1736217000 | 210000 | 210000 | 210500 | 210000 | 71 |
| 326 | 20230807 | 131200 | 1721304000 | 210500 | 210500 | 210500 | 210000 | 27 |
| 327 | 20230807 | 131100 | 1715622000 | 210500 | 210000 | 210500 | 210000 | 26 |
| 328 | 20230807 | 131000 | 1710151000 | 210000 | 210500 | 210500 | 209500 | 49 |
| 329 | 20230807 | 130900 | 1699851500 | 210500 | 210500 | 210500 | 210000 | 20 |
| 330 | 20230807 | 130800 | 1695642000 | 210000 | 210500 | 210500 | 210000 | 36 |
| 331 | 20230807 | 130700 | 1688069500 | 211000 | 210500 | 211000 | 210000 | 70 |
| 332 | 20230807 | 130600 | 1673335500 | 210000 | 210500 | 210500 | 210000 | 22 |
| 333 | 20230807 | 130500 | 1668709000 | 210500 | 210000 | 210500 | 210000 | 38 |
| 334 | 20230807 | 130400 | 1660717500 | 210500 | 210000 | 210500 | 209500 | 50 |
| 335 | 20230807 | 130300 | 1650215000 | 210000 | 210000 | 210500 | 209500 | 26 |
| 336 | 20230807 | 130200 | 1644751500 | 210000 | 210000 | 210000 | 210000 | 8 |
| 337 | 20230807 | 130100 | 1643071500 | 210000 | 210500 | 210500 | 210000 | 31 |
| 338 | 20230807 | 130000 | 1636547500 | 210500 | 210000 | 210500 | 210000 | 28 |
| 339 | 20230807 | 125900 | 1630657000 | 210000 | 210000 | 210000 | 210000 | 38 |
| 340 | 20230807 | 125800 | 1622677000 | 210000 | 210500 | 210500 | 210000 | 36 |
| 341 | 20230807 | 125700 | 1615103000 | 210500 | 210000 | 210500 | 210000 | 25 |
| 342 | 20230807 | 125600 | 1609841500 | 210500 | 210000 | 210500 | 210000 | 24 |
| 343 | 20230807 | 125500 | 1604790500 | 210000 | 210000 | 210500 | 210000 | 21 |
| 344 | 20230807 | 125400 | 1600373500 | 210500 | 210500 | 210500 | 210000 | 22 |
| 345 | 20230807 | 125300 | 1595743000 | 210500 | 210500 | 210500 | 210000 | 23 |
| 346 | 20230807 | 125200 | 1590902000 | 210500 | 210500 | 210500 | 210500 | 5 |
| 347 | 20230807 | 125100 | 1589849500 | 210500 | 210500 | 211000 | 210000 | 40 |
| 348 | 20230807 | 125000 | 1581441000 | 210500 | 210000 | 210500 | 210000 | 28 |
| 349 | 20230807 | 124900 | 1575547500 | 210500 | 210500 | 210500 | 210500 | 18 |
| 350 | 20230807 | 124800 | 1571758500 | 210000 | 210500 | 210500 | 210000 | 53 |
| 351 | 20230807 | 124700 | 1560603000 | 210500 | 210500 | 210500 | 210000 | 21 |
| 352 | 20230807 | 124600 | 1556183000 | 210500 | 210000 | 210500 | 210000 | 22 |
| 353 | 20230807 | 124500 | 1551552500 | 210500 | 210500 | 210500 | 210500 | 18 |
| 354 | 20230807 | 124400 | 1547763500 | 210500 | 210000 | 210500 | 210000 | 16 |
| 355 | 20230807 | 124300 | 1544401000 | 209500 | 210500 | 210500 | 209500 | 24 |
| 356 | 20230807 | 124200 | 1539353500 | 210000 | 210000 | 210000 | 210000 | 33 |
| 357 | 20230807 | 124100 | 1532423500 | 210500 | 210000 | 210500 | 210000 | 6 |
| 358 | 20230807 | 124000 | 1531162000 | 210500 | 210000 | 210500 | 210000 | 22 |
| 359 | 20230807 | 123900 | 1526532000 | 210500 | 210000 | 210500 | 210000 | 23 |
| 360 | 20230807 | 123800 | 1521692500 | 210000 | 210000 | 210500 | 210000 | 47 |
| 361 | 20230807 | 123700 | 1511820000 | 210000 | 210500 | 210500 | 210000 | 23 |
| 362 | 20230807 | 123600 | 1506979000 | 210500 | 210500 | 210500 | 210000 | 25 |
| 363 | 20230807 | 123500 | 1501717500 | 211000 | 210500 | 211000 | 210000 | 84 |
| 364 | 20230807 | 123400 | 1484030000 | 211000 | 210000 | 211000 | 210000 | 89 |
| 365 | 20230807 | 123300 | 1465296000 | 210500 | 210500 | 211000 | 210000 | 39 |
| 366 | 20230807 | 123200 | 1457086000 | 211000 | 210500 | 211000 | 210500 | 31 |
| 367 | 20230807 | 123100 | 1450548500 | 210500 | 210500 | 210500 | 210000 | 27 |
| 368 | 20230807 | 123000 | 1444866500 | 210500 | 210500 | 210500 | 210000 | 6 |
| 369 | 20230807 | 122900 | 1443604000 | 211000 | 211000 | 211000 | 210500 | 23 |
| 370 | 20230807 | 122800 | 1438752500 | 210500 | 210500 | 210500 | 210000 | 23 |
| 371 | 20230807 | 122700 | 1433915500 | 210500 | 211000 | 211000 | 210000 | 38 |
| 372 | 20230807 | 122600 | 1425925500 | 211000 | 210500 | 211000 | 210500 | 21 |
| 373 | 20230807 | 122500 | 1421502500 | 210500 | 210000 | 210500 | 210000 | 24 |
| 374 | 20230807 | 122400 | 1416454500 | 209500 | 210000 | 210500 | 209500 | 27 |
| 375 | 20230807 | 122300 | 1410775000 | 210000 | 210000 | 210500 | 210000 | 25 |
| 376 | 20230807 | 122200 | 1405514500 | 210500 | 210500 | 210500 | 210000 | 22 |
| 377 | 20230807 | 122100 | 1400885000 | 210500 | 210500 | 210500 | 210500 | 20 |
| 378 | 20230807 | 122000 | 1396675000 | 209500 | 210000 | 210500 | 209500 | 17 |
| 379 | 20230807 | 121900 | 1393098000 | 209500 | 210000 | 210500 | 209500 | 13 |
| 380 | 20230807 | 121800 | 1390368000 | 210500 | 210000 | 210500 | 210000 | 26 |
| 381 | 20230807 | 121700 | 1384901500 | 210000 | 210500 | 210500 | 210000 | 37 |
| 382 | 20230807 | 121600 | 1377120000 | 210500 | 210000 | 210500 | 210000 | 19 |
| 383 | 20230807 | 121500 | 1373121500 | 210500 | 210000 | 210500 | 210000 | 28 |
| 384 | 20230807 | 121400 | 1367229000 | 210000 | 210000 | 210000 | 210000 | 59 |
| 385 | 20230807 | 121300 | 1354839000 | 210000 | 210000 | 210000 | 209500 | 48 |
| 386 | 20230807 | 121200 | 1344761000 | 209500 | 210500 | 210500 | 209500 | 66 |
| 387 | 20230807 | 121100 | 1330893500 | 210500 | 210000 | 210500 | 209500 | 21 |
| 388 | 20230807 | 121000 | 1326476500 | 210500 | 209500 | 210500 | 209500 | 24 |
| 389 | 20230807 | 120900 | 1321434000 | 209500 | 210000 | 210000 | 209500 | 23 |
| 390 | 20230807 | 120800 | 1316604500 | 210000 | 210000 | 210000 | 209500 | 22 |
| 391 | 20230807 | 120700 | 1311985000 | 209500 | 210000 | 210000 | 209500 | 28 |
| 392 | 20230807 | 120600 | 1306107000 | 209500 | 210000 | 210000 | 209500 | 4 |
| 393 | 20230807 | 120500 | 1305267500 | 210000 | 209500 | 210000 | 209500 | 31 |
| 394 | 20230807 | 120400 | 1298758500 | 209500 | 210000 | 210000 | 209500 | 16 |
| 395 | 20230807 | 120300 | 1295399000 | 209500 | 209500 | 210000 | 209500 | 21 |
| 396 | 20230807 | 120200 | 1290990000 | 209500 | 210000 | 210000 | 209500 | 12 |
| 397 | 20230807 | 120100 | 1288471500 | 210000 | 210000 | 210000 | 209500 | 6 |
| 398 | 20230807 | 120000 | 1287212000 | 209500 | 210000 | 210000 | 209500 | 7 |
| 399 | 20230807 | 115900 | 1285743000 | 209500 | 209500 | 210000 | 209500 | 7 |
| 400 | 20230807 | 115800 | 1284275000 | 210000 | 210000 | 210000 | 209500 | 6 |
| 401 | 20230807 | 115700 | 1283015500 | 209500 | 209500 | 210000 | 209500 | 4 |
| 402 | 20230807 | 115600 | 1282177000 | 209500 | 210000 | 210000 | 209500 | 6 |
| 403 | 20230807 | 115500 | 1280917500 | 209500 | 209500 | 209500 | 209500 | 3 |
| 404 | 20230807 | 115400 | 1280289000 | 210000 | 210000 | 210000 | 209500 | 12 |
| 405 | 20230807 | 115300 | 1277770000 | 210000 | 209000 | 210000 | 209000 | 65 |
| 406 | 20230807 | 115200 | 1264152500 | 209500 | 209500 | 209500 | 209000 | 6 |
| 407 | 20230807 | 115100 | 1262896000 | 209500 | 209500 | 209500 | 209000 | 6 |
| 408 | 20230807 | 115000 | 1261639500 | 209000 | 209500 | 209500 | 209000 | 12 |
| 409 | 20230807 | 114900 | 1259126500 | 209000 | 209500 | 209500 | 209000 | 5 |
| 410 | 20230807 | 114800 | 1258080000 | 209500 | 209000 | 209500 | 209000 | 26 |
| 411 | 20230807 | 114700 | 1252643500 | 209500 | 209000 | 209500 | 209000 | 3 |
| 412 | 20230807 | 114600 | 1252015500 | 209000 | 209500 | 209500 | 209000 | 11 |
| 413 | 20230807 | 114500 | 1249711500 | 209500 | 209500 | 209500 | 209000 | 6 |
| 414 | 20230807 | 114400 | 1248455000 | 209500 | 209500 | 209500 | 209000 | 7 |
| 415 | 20230807 | 114300 | 1246989000 | 209500 | 209500 | 209500 | 209000 | 7 |
| 416 | 20230807 | 114200 | 1245523000 | 209500 | 209000 | 209500 | 209000 | 10 |
| 417 | 20230807 | 114100 | 1243429000 | 209500 | 209500 | 209500 | 209500 | 2 |
| 418 | 20230807 | 114000 | 1243010000 | 209000 | 209000 | 209500 | 209000 | 30 |
| 419 | 20230807 | 113900 | 1236737500 | 209000 | 209500 | 209500 | 209000 | 5 |
| 420 | 20230807 | 113800 | 1235690500 | 209500 | 209500 | 209500 | 209000 | 7 |
| 421 | 20230807 | 113700 | 1234225500 | 209500 | 209000 | 209500 | 209000 | 7 |
| 422 | 20230807 | 113600 | 1232759500 | 209000 | 209000 | 209500 | 209000 | 14 |
| 423 | 20230807 | 113500 | 1229830500 | 209500 | 209500 | 209500 | 209500 | 7 |
| 424 | 20230807 | 113400 | 1228364000 | 209000 | 209000 | 209500 | 209000 | 29 |
| 425 | 20230807 | 113300 | 1222302000 | 209000 | 209500 | 209500 | 209000 | 29 |
| 426 | 20230807 | 113200 | 1216238000 | 209500 | 209000 | 209500 | 209000 | 5 |
| 427 | 20230807 | 113100 | 1215191000 | 209000 | 209500 | 209500 | 209000 | 9 |
| 428 | 20230807 | 113000 | 1213306500 | 209500 | 209500 | 209500 | 209500 | 11 |
| 429 | 20230807 | 112900 | 1211002000 | 209000 | 209500 | 209500 | 209000 | 6 |
| 430 | 20230807 | 112800 | 1209745500 | 209500 | 209500 | 209500 | 209000 | 4 |
| 431 | 20230807 | 112700 | 1208908000 | 209500 | 209500 | 209500 | 209000 | 10 |
| 432 | 20230807 | 112600 | 1206813500 | 209500 | 210000 | 210000 | 209500 | 19 |
| 433 | 20230807 | 112500 | 1202831500 | 210000 | 209500 | 210000 | 209500 | 3 |
| 434 | 20230807 | 112400 | 1202202000 | 209500 | 210000 | 210000 | 209500 | 54 |
| 435 | 20230807 | 112300 | 1190886500 | 209500 | 210000 | 210000 | 209500 | 8 |
| 436 | 20230807 | 112200 | 1189207000 | 209500 | 210000 | 210000 | 209500 | 2 |
| 437 | 20230807 | 112100 | 1188787500 | 210000 | 210000 | 210000 | 209500 | 10 |
| 438 | 20230807 | 112000 | 1186688000 | 210000 | 209500 | 210000 | 209500 | 3 |
| 439 | 20230807 | 111900 | 1186058500 | 210000 | 209500 | 210000 | 209500 | 10 |
| 440 | 20230807 | 111800 | 1183959500 | 210000 | 210000 | 210000 | 210000 | 8 |
| 441 | 20230807 | 111700 | 1182279500 | 209500 | 210000 | 210000 | 209500 | 17 |
| 442 | 20230807 | 111600 | 1178710000 | 210000 | 210000 | 210000 | 209500 | 7 |
| 443 | 20230807 | 111500 | 1177240500 | 209500 | 210000 | 210000 | 209500 | 5 |
| 444 | 20230807 | 111400 | 1176191500 | 210000 | 209000 | 210000 | 209000 | 91 |
| 445 | 20230807 | 111300 | 1157098000 | 209500 | 209000 | 209500 | 209000 | 9 |
| 446 | 20230807 | 111200 | 1155213000 | 209500 | 209500 | 209500 | 209500 | 4 |
| 447 | 20230807 | 111100 | 1154375000 | 209500 | 210000 | 210000 | 209500 | 9 |
| 448 | 20230807 | 111000 | 1152487000 | 209500 | 209500 | 210000 | 209500 | 6 |
| 449 | 20230807 | 110900 | 1151229000 | 210000 | 209500 | 210000 | 209500 | 4 |
| 450 | 20230807 | 110800 | 1150390500 | 209500 | 209500 | 210000 | 209000 | 44 |
| 451 | 20230807 | 110700 | 1141172500 | 209500 | 210000 | 210000 | 209500 | 27 |
| 452 | 20230807 | 110600 | 1135514500 | 209500 | 210000 | 210000 | 209500 | 46 |
| 453 | 20230807 | 110500 | 1125875500 | 209500 | 210000 | 210000 | 209500 | 5 |
| 454 | 20230807 | 110400 | 1124826000 | 209500 | 210000 | 210000 | 209500 | 111 |
| 455 | 20230807 | 110300 | 1101567500 | 210000 | 209500 | 210000 | 209500 | 9 |
| 456 | 20230807 | 110200 | 1099680000 | 210000 | 210000 | 210000 | 209500 | 11 |
| 457 | 20230807 | 110100 | 1097371000 | 210000 | 210000 | 210000 | 210000 | 4 |
| 458 | 20230807 | 110000 | 1096531000 | 209500 | 209500 | 210000 | 209500 | 5 |
| 459 | 20230807 | 105900 | 1095482000 | 209500 | 210000 | 210000 | 209500 | 6 |
| 460 | 20230807 | 105800 | 1094222500 | 210000 | 209500 | 210000 | 209000 | 5 |
| 461 | 20230807 | 105700 | 1093174000 | 209000 | 209500 | 210000 | 208500 | 283 |
| 462 | 20230807 | 105600 | 1033982500 | 210000 | 209500 | 210000 | 209500 | 13 |
| 463 | 20230807 | 105500 | 1031253500 | 210000 | 210000 | 210000 | 209500 | 9 |
| 464 | 20230807 | 105400 | 1029364000 | 209500 | 209500 | 209500 | 209000 | 32 |
| 465 | 20230807 | 105300 | 1022660500 | 209000 | 209500 | 209500 | 209000 | 43 |
| 466 | 20230807 | 105200 | 1013672500 | 209500 | 209500 | 209500 | 209500 | 11 |
| 467 | 20230807 | 105100 | 1011368000 | 209500 | 210000 | 210000 | 209000 | 21 |
| 468 | 20230807 | 105000 | 1006970500 | 209000 | 209000 | 209000 | 209000 | 1 |
| 469 | 20230807 | 104900 | 1006761500 | 209000 | 209000 | 209500 | 209000 | 44 |
| 470 | 20230807 | 104800 | 997545500 | 209500 | 210000 | 210000 | 209500 | 27 |
| 471 | 20230807 | 104700 | 991886000 | 209500 | 210000 | 210000 | 209500 | 5 |
| 472 | 20230807 | 104600 | 990837000 | 209500 | 209500 | 209500 | 209000 | 12 |
| 473 | 20230807 | 104500 | 988323500 | 209500 | 209000 | 209500 | 209000 | 23 |
| 474 | 20230807 | 104400 | 983505500 | 209500 | 209500 | 209500 | 209500 | 9 |
| 475 | 20230807 | 104300 | 981620000 | 209000 | 209500 | 209500 | 209000 | 57 |
| 476 | 20230807 | 104200 | 969679000 | 210000 | 209500 | 210000 | 209500 | 5 |
| 477 | 20230807 | 104100 | 968630000 | 210000 | 210000 | 210000 | 209500 | 7 |
| 478 | 20230807 | 104000 | 967161000 | 209500 | 210000 | 210000 | 209500 | 6 |
| 479 | 20230807 | 103900 | 965901500 | 210000 | 209500 | 210000 | 209500 | 12 |
| 480 | 20230807 | 103800 | 963382000 | 210000 | 209500 | 210000 | 209500 | 6 |
| 481 | 20230807 | 103700 | 962123500 | 209500 | 210000 | 210000 | 209500 | 5 |
| 482 | 20230807 | 103600 | 961074000 | 210000 | 209500 | 210000 | 209000 | 139 |
| 483 | 20230807 | 103500 | 931955500 | 209500 | 209500 | 209500 | 209000 | 65 |
| 484 | 20230807 | 103400 | 918366500 | 209500 | 209500 | 209500 | 209500 | 1 |
| 485 | 20230807 | 103300 | 918157000 | 209500 | 209500 | 209500 | 209500 | 10 |
| 486 | 20230807 | 103200 | 916062000 | 209500 | 209500 | 209500 | 209500 | 2 |
| 487 | 20230807 | 103100 | 915643000 | 209500 | 209500 | 209500 | 209500 | 7 |
| 488 | 20230807 | 103000 | 914176500 | 209500 | 209000 | 209500 | 209000 | 6 |
| 489 | 20230807 | 102900 | 912920500 | 209500 | 209500 | 209500 | 209500 | 5 |
| 490 | 20230807 | 102800 | 911873000 | 209500 | 209500 | 209500 | 209000 | 6 |
| 491 | 20230807 | 102700 | 910616500 | 209500 | 210000 | 210000 | 209500 | 15 |
| 492 | 20230807 | 102600 | 907473000 | 209500 | 210000 | 210000 | 209500 | 5 |
| 493 | 20230807 | 102500 | 906423500 | 210000 | 209500 | 210000 | 209000 | 5 |
| 494 | 20230807 | 102400 | 905375500 | 209500 | 210500 | 210500 | 209500 | 308 |
| 495 | 20230807 | 102300 | 840703500 | 210500 | 210500 | 210500 | 210000 | 7 |
| 496 | 20230807 | 102200 | 839230500 | 210000 | 209500 | 210000 | 209500 | 17 |
| 497 | 20230807 | 102100 | 835661000 | 210000 | 210000 | 210000 | 210000 | 6 |
| 498 | 20230807 | 102000 | 834401000 | 209500 | 210000 | 210000 | 209500 | 2 |
| 499 | 20230807 | 101900 | 833981500 | 210000 | 210000 | 210000 | 210000 | 5 |
| 500 | 20230807 | 101800 | 832931500 | 209500 | 210000 | 210000 | 209500 | 26 |
| 501 | 20230807 | 101700 | 827472000 | 210500 | 210000 | 210500 | 210000 | 3 |
| 502 | 20230807 | 101600 | 826841000 | 210500 | 210500 | 210500 | 210500 | 5 |
| 503 | 20230807 | 101500 | 825788500 | 209500 | 209500 | 209500 | 209500 | 1 |
| 504 | 20230807 | 101400 | 825579000 | 210000 | 209500 | 210000 | 209500 | 24 |
| 505 | 20230807 | 101300 | 820539500 | 209500 | 210500 | 210500 | 209500 | 21 |
| 506 | 20230807 | 101200 | 816129000 | 210000 | 210000 | 210500 | 210000 | 24 |
| 507 | 20230807 | 101100 | 811085500 | 210000 | 210000 | 210000 | 210000 | 45 |
| 508 | 20230807 | 101000 | 801635500 | 209500 | 209500 | 210000 | 209500 | 8 |
| 509 | 20230807 | 100900 | 799958500 | 210000 | 209500 | 210000 | 209500 | 9 |
| 510 | 20230807 | 100800 | 798071500 | 210000 | 210000 | 210000 | 210000 | 11 |
| 511 | 20230807 | 100700 | 795761500 | 209500 | 210000 | 210000 | 209500 | 3 |
| 512 | 20230807 | 100600 | 795132500 | 210000 | 209500 | 210000 | 209500 | 7 |
| 513 | 20230807 | 100500 | 793663500 | 209500 | 209500 | 209500 | 209500 | 174 |
| 514 | 20230807 | 100400 | 757210500 | 209500 | 209000 | 209500 | 208500 | 42 |
| 515 | 20230807 | 100300 | 748422000 | 209000 | 209000 | 209000 | 209000 | 20 |
| 516 | 20230807 | 100200 | 744242000 | 208500 | 209000 | 209000 | 208500 | 20 |
| 517 | 20230807 | 100100 | 740062500 | 209000 | 209500 | 209500 | 209000 | 56 |
| 518 | 20230807 | 100000 | 728356000 | 209000 | 209500 | 209500 | 209000 | 32 |
| 519 | 20230807 | 095900 | 721664500 | 209000 | 209500 | 209500 | 209000 | 3 |
| 520 | 20230807 | 095800 | 721036500 | 209500 | 209000 | 209500 | 209000 | 4 |
| 521 | 20230807 | 095700 | 720199000 | 209500 | 209000 | 209500 | 209000 | 19 |
| 522 | 20230807 | 095600 | 716226000 | 208500 | 209000 | 209000 | 208500 | 98 |
| 523 | 20230807 | 095500 | 695792000 | 209500 | 208500 | 209500 | 208000 | 95 |
| 524 | 20230807 | 095400 | 676015500 | 208500 | 209500 | 209500 | 208500 | 12 |
| 525 | 20230807 | 095300 | 673504500 | 209500 | 209500 | 209500 | 209000 | 3 |
| 526 | 20230807 | 095200 | 672876500 | 209500 | 209000 | 209500 | 209000 | 78 |
| 527 | 20230807 | 095100 | 656572500 | 209000 | 209000 | 209000 | 209000 | 2 |
| 528 | 20230807 | 095000 | 656154500 | 208500 | 208000 | 208500 | 208000 | 139 |
| 529 | 20230807 | 094900 | 627183000 | 208000 | 208500 | 208500 | 208000 | 10 |
| 530 | 20230807 | 094800 | 625101000 | 208500 | 208000 | 208500 | 208000 | 18 |
| 531 | 20230807 | 094700 | 621356500 | 208000 | 208000 | 208500 | 208000 | 11 |
| 532 | 20230807 | 094600 | 619067000 | 208000 | 208000 | 208000 | 208000 | 7 |
| 533 | 20230807 | 094500 | 617611000 | 208500 | 208500 | 208500 | 208500 | 2 |
| 534 | 20230807 | 094400 | 617194000 | 208000 | 208000 | 208000 | 208000 | 10 |
| 535 | 20230807 | 094300 | 615114000 | 208500 | 208000 | 208500 | 208000 | 7 |
| 536 | 20230807 | 094200 | 613657000 | 208000 | 208000 | 208000 | 208000 | 51 |
| 537 | 20230807 | 094100 | 603049000 | 208000 | 207500 | 208000 | 207500 | 82 |
| 538 | 20230807 | 094000 | 586033500 | 208000 | 207500 | 208000 | 207500 | 105 |
| 539 | 20230807 | 093900 | 564194000 | 208000 | 208000 | 208000 | 207500 | 94 |
| 540 | 20230807 | 093800 | 544642500 | 207500 | 208000 | 208000 | 207500 | 278 |
| 541 | 20230807 | 093700 | 486843500 | 208000 | 208000 | 208000 | 208000 | 9 |
| 542 | 20230807 | 093600 | 484971500 | 208500 | 208500 | 208500 | 208500 | 4 |
| 543 | 20230807 | 093500 | 484137500 | 208000 | 208000 | 208000 | 208000 | 2 |
| 544 | 20230807 | 093400 | 483721500 | 208000 | 208000 | 208000 | 208000 | 67 |
| 545 | 20230807 | 093300 | 469785500 | 208000 | 208000 | 208000 | 208000 | 126 |
| 546 | 20230807 | 093200 | 443577500 | 208500 | 208000 | 208500 | 208000 | 76 |
| 547 | 20230807 | 093100 | 427769000 | 207500 | 207500 | 207500 | 207500 | 24 |
| 548 | 20230807 | 093000 | 422789000 | 207500 | 207500 | 207500 | 207000 | 10 |
| 549 | 20230807 | 092900 | 420718000 | 207000 | 207000 | 207500 | 207000 | 14 |
| 550 | 20230807 | 092800 | 417818500 | 207500 | 208000 | 208000 | 207500 | 250 |
| 551 | 20230807 | 092700 | 365925500 | 208000 | 208000 | 208000 | 208000 | 223 |
| 552 | 20230807 | 092600 | 319541500 | 208000 | 208000 | 208000 | 208000 | 7 |
| 553 | 20230807 | 092500 | 318085500 | 208000 | 208000 | 208500 | 208000 | 266 |
| 554 | 20230807 | 092400 | 262755500 | 208500 | 208500 | 208500 | 208500 | 4 |
| 555 | 20230807 | 092300 | 261921500 | 208500 | 208500 | 208500 | 208500 | 5 |
| 556 | 20230807 | 092200 | 260879000 | 208500 | 208500 | 209000 | 208000 | 158 |
| 557 | 20230807 | 092100 | 227886500 | 208500 | 208500 | 208500 | 208500 | 15 |
| 558 | 20230807 | 092000 | 224759000 | 208000 | 208000 | 208500 | 208000 | 166 |
| 559 | 20230807 | 091900 | 190210000 | 207500 | 207500 | 207500 | 207500 | 72 |
| 560 | 20230807 | 091800 | 175270000 | 208000 | 207500 | 208000 | 207500 | 66 |
| 561 | 20230807 | 091700 | 161567000 | 208000 | 208000 | 208000 | 208000 | 4 |
| 562 | 20230807 | 091600 | 160735000 | 207500 | 208000 | 208000 | 207500 | 275 |
| 563 | 20230807 | 091500 | 103537000 | 208500 | 208000 | 208500 | 208000 | 13 |
| 564 | 20230807 | 091400 | 100828500 | 208500 | 208000 | 208500 | 208000 | 89 |
| 565 | 20230807 | 091300 | 82294000 | 208000 | 208500 | 208500 | 208000 | 10 |
| 566 | 20230807 | 091200 | 80212000 | 208500 | 208000 | 208500 | 208000 | 2 |
| 567 | 20230807 | 091100 | 79795500 | 208500 | 208500 | 208500 | 208000 | 34 |
| 568 | 20230807 | 091000 | 72707000 | 209000 | 209000 | 209000 | 209000 | 1 |
| 569 | 20230807 | 090900 | 72498000 | 208500 | 208500 | 208500 | 208000 | 35 |
| 570 | 20230807 | 090800 | 65210000 | 208500 | 208500 | 208500 | 208500 | 14 |
| 571 | 20230807 | 090700 | 62291000 | 208500 | 209000 | 209000 | 208500 | 3 |
| 572 | 20230807 | 090600 | 61664500 | 208000 | 208000 | 208000 | 208000 | 94 |
| 573 | 20230807 | 090500 | 42112500 | 208000 | 208000 | 208000 | 208000 | 1 |
| 574 | 20230807 | 090400 | 41904500 | 208000 | 208000 | 208000 | 207500 | 5 |
| 575 | 20230807 | 090300 | 40865000 | 207500 | 207500 | 207500 | 207500 | 6 |
| 576 | 20230807 | 090200 | 39620000 | 208000 | 208000 | 208000 | 208000 | 76 |
| 577 | 20230807 | 090100 | 23812000 | 208500 | 209500 | 209500 | 208500 | 18 |
| 578 | 20230807 | 090000 | 20049500 | 209500 | 208500 | 210000 | 208500 | 95 |