37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 193200 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 10654 |
| 3 | 20230814 | 193100 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 4 | 20230814 | 193000 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 5 | 20230814 | 192900 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 6 | 20230814 | 192800 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 7 | 20230814 | 192700 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 8 | 20230814 | 192600 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 9 | 20230814 | 192500 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 10 | 20230814 | 192400 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 11 | 20230814 | 192300 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 12 | 20230814 | 192200 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 13 | 20230814 | 192100 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 14 | 20230814 | 192000 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 15 | 20230814 | 191900 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 16 | 20230814 | 191800 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 17 | 20230814 | 191700 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 18 | 20230814 | 191600 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 19 | 20230814 | 191500 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 20 | 20230814 | 191400 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 21 | 20230814 | 191300 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 22 | 20230814 | 191200 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 23 | 20230814 | 191100 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 24 | 20230814 | 191000 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 25 | 20230814 | 190900 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 26 | 20230814 | 190800 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 27 | 20230814 | 190700 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 28 | 20230814 | 190600 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 29 | 20230814 | 190500 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 30 | 20230814 | 190400 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 31 | 20230814 | 190300 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 32 | 20230814 | 190200 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 10654 |
| 33 | 20230814 | 190100 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 34 | 20230814 | 190000 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 35 | 20230814 | 185900 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 36 | 20230814 | 185800 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 37 | 20230814 | 185700 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 38 | 20230814 | 185600 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 39 | 20230814 | 185500 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 40 | 20230814 | 185400 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 41 | 20230814 | 185300 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 42 | 20230814 | 185200 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 43 | 20230814 | 185100 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 44 | 20230814 | 185000 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 45 | 20230814 | 184900 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 46 | 20230814 | 184800 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 47 | 20230814 | 184700 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 48 | 20230814 | 184600 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 49 | 20230814 | 184500 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 50 | 20230814 | 184400 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 51 | 20230814 | 184300 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 52 | 20230814 | 184200 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 53 | 20230814 | 184100 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 54 | 20230814 | 184000 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 55 | 20230814 | 183900 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 56 | 20230814 | 183800 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 57 | 20230814 | 183700 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 58 | 20230814 | 183600 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 59 | 20230814 | 183500 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 60 | 20230814 | 183400 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 61 | 20230814 | 183300 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 62 | 20230814 | 183200 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 10654 |
| 63 | 20230814 | 183100 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 64 | 20230814 | 183000 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 65 | 20230814 | 182900 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 66 | 20230814 | 182800 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 67 | 20230814 | 182700 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 68 | 20230814 | 182600 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 69 | 20230814 | 182500 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 70 | 20230814 | 182400 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 71 | 20230814 | 182300 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 72 | 20230814 | 182200 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 73 | 20230814 | 182100 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 74 | 20230814 | 182000 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 75 | 20230814 | 181900 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 76 | 20230814 | 181800 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 77 | 20230814 | 181700 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 78 | 20230814 | 181600 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 79 | 20230814 | 181500 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 80 | 20230814 | 181400 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 81 | 20230814 | 181300 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 82 | 20230814 | 181200 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 83 | 20230814 | 181100 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 84 | 20230814 | 181000 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 85 | 20230814 | 180900 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 86 | 20230814 | 180800 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 87 | 20230814 | 180700 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 88 | 20230814 | 180600 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 89 | 20230814 | 180500 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 90 | 20230814 | 180400 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 91 | 20230814 | 180300 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 92 | 20230814 | 180200 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 10654 |
| 93 | 20230814 | 180100 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 94 | 20230814 | 180000 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 95 | 20230814 | 175900 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 96 | 20230814 | 175800 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 97 | 20230814 | 175700 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 98 | 20230814 | 175600 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 99 | 20230814 | 175500 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 100 | 20230814 | 175400 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 101 | 20230814 | 175300 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 102 | 20230814 | 175200 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 103 | 20230814 | 175100 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 104 | 20230814 | 175000 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 105 | 20230814 | 174900 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 106 | 20230814 | 174800 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 107 | 20230814 | 174700 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 108 | 20230814 | 174600 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 109 | 20230814 | 174500 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 110 | 20230814 | 174400 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 111 | 20230814 | 174300 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 112 | 20230814 | 174200 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 113 | 20230814 | 174100 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 114 | 20230814 | 174000 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 115 | 20230814 | 173900 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 116 | 20230814 | 173800 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 117 | 20230814 | 173700 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 118 | 20230814 | 173600 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 119 | 20230814 | 173500 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 120 | 20230814 | 173400 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 121 | 20230814 | 173300 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 122 | 20230814 | 173200 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 10654 |
| 123 | 20230814 | 173100 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 124 | 20230814 | 173000 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 125 | 20230814 | 172900 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 126 | 20230814 | 172800 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 127 | 20230814 | 172700 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 128 | 20230814 | 172600 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 129 | 20230814 | 172500 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 130 | 20230814 | 172400 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 131 | 20230814 | 172300 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 132 | 20230814 | 172200 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 133 | 20230814 | 172100 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 134 | 20230814 | 172000 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 135 | 20230814 | 171900 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 136 | 20230814 | 171800 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 137 | 20230814 | 171700 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 138 | 20230814 | 171600 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 139 | 20230814 | 171500 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 140 | 20230814 | 171400 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 141 | 20230814 | 171300 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 142 | 20230814 | 171200 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 143 | 20230814 | 171100 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 144 | 20230814 | 171000 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 145 | 20230814 | 170900 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 146 | 20230814 | 170800 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 147 | 20230814 | 170700 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 148 | 20230814 | 170600 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 149 | 20230814 | 170500 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 150 | 20230814 | 170400 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 151 | 20230814 | 170300 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 152 | 20230814 | 170200 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 10654 |
| 153 | 20230814 | 170100 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 154 | 20230814 | 170000 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 155 | 20230814 | 165900 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 156 | 20230814 | 165800 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 157 | 20230814 | 165700 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 158 | 20230814 | 165600 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 159 | 20230814 | 165500 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 160 | 20230814 | 165400 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 161 | 20230814 | 165300 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 162 | 20230814 | 165200 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 163 | 20230814 | 165100 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 164 | 20230814 | 165000 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 165 | 20230814 | 164900 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 166 | 20230814 | 164800 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 167 | 20230814 | 164700 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 168 | 20230814 | 164600 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 169 | 20230814 | 164500 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 170 | 20230814 | 164400 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 171 | 20230814 | 164300 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 172 | 20230814 | 164200 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 173 | 20230814 | 164100 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 174 | 20230814 | 164000 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 175 | 20230814 | 163900 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 176 | 20230814 | 163800 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 177 | 20230814 | 163700 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 178 | 20230814 | 163600 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 179 | 20230814 | 163500 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 180 | 20230814 | 163400 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 181 | 20230814 | 163300 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 182 | 20230814 | 163200 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 10654 |
| 183 | 20230814 | 163100 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 184 | 20230814 | 163000 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 185 | 20230814 | 162900 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 186 | 20230814 | 162800 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 187 | 20230814 | 162700 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 188 | 20230814 | 162600 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 189 | 20230814 | 162500 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 190 | 20230814 | 162400 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 191 | 20230814 | 162300 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 192 | 20230814 | 162200 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 193 | 20230814 | 162100 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 194 | 20230814 | 162000 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 195 | 20230814 | 161900 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 196 | 20230814 | 161800 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 197 | 20230814 | 161700 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 198 | 20230814 | 161600 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 199 | 20230814 | 161500 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 200 | 20230814 | 161400 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 201 | 20230814 | 161300 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 202 | 20230814 | 161200 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 203 | 20230814 | 161100 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 204 | 20230814 | 161000 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 205 | 20230814 | 160900 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 206 | 20230814 | 160800 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 207 | 20230814 | 160700 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 208 | 20230814 | 160600 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 209 | 20230814 | 160500 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 210 | 20230814 | 160400 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 211 | 20230814 | 160300 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 212 | 20230814 | 160200 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 10654 |
| 213 | 20230814 | 160100 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 214 | 20230814 | 160000 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 215 | 20230814 | 155900 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 216 | 20230814 | 155800 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 217 | 20230814 | 155700 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 218 | 20230814 | 155600 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 219 | 20230814 | 155500 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 220 | 20230814 | 155400 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 221 | 20230814 | 155300 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 222 | 20230814 | 155200 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 223 | 20230814 | 155100 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 224 | 20230814 | 155000 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 225 | 20230814 | 154900 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 226 | 20230814 | 154800 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 227 | 20230814 | 154700 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 228 | 20230814 | 154600 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 229 | 20230814 | 154500 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 230 | 20230814 | 154400 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 231 | 20230814 | 154300 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 232 | 20230814 | 154200 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 233 | 20230814 | 154100 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 234 | 20230814 | 154000 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 235 | 20230814 | 153900 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 236 | 20230814 | 153800 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 237 | 20230814 | 153700 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 238 | 20230814 | 153600 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 239 | 20230814 | 153500 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 240 | 20230814 | 153400 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 241 | 20230814 | 153300 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 242 | 20230814 | 153200 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 10654 |
| 243 | 20230814 | 153100 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 244 | 20230814 | 153000 | 73743034500 | 217000 | 217000 | 217000 | 217000 | 10654 |
| 245 | 20230814 | 152900 | 71431116500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 246 | 20230814 | 152800 | 71431116500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 247 | 20230814 | 152700 | 71431116500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 248 | 20230814 | 152600 | 71431116500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 249 | 20230814 | 152500 | 71431116500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 250 | 20230814 | 152400 | 71431116500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 251 | 20230814 | 152300 | 71431116500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 252 | 20230814 | 152200 | 71431116500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 253 | 20230814 | 152100 | 71431116500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 254 | 20230814 | 152000 | 71431116500 | 217000 | 217000 | 217000 | 217000 | 0 |
| 255 | 20230814 | 151900 | 71431116500 | 217000 | 216500 | 217000 | 216000 | 2751 |
| 256 | 20230814 | 151800 | 70835474000 | 217000 | 216500 | 217000 | 216500 | 1281 |
| 257 | 20230814 | 151700 | 70558019000 | 216500 | 216500 | 217000 | 216500 | 1345 |
| 258 | 20230814 | 151600 | 70266717000 | 216500 | 217000 | 217000 | 216500 | 900 |
| 259 | 20230814 | 151500 | 70071839500 | 216500 | 216500 | 217000 | 216500 | 1716 |
| 260 | 20230814 | 151400 | 69700284500 | 217000 | 217000 | 217500 | 216500 | 776 |
| 261 | 20230814 | 151300 | 69531919000 | 217000 | 216500 | 217500 | 216500 | 2839 |
| 262 | 20230814 | 151200 | 68915988000 | 217000 | 216500 | 217000 | 216500 | 1294 |
| 263 | 20230814 | 151100 | 68635773000 | 216500 | 216500 | 217000 | 216500 | 872 |
| 264 | 20230814 | 151000 | 68446821000 | 216500 | 217000 | 217000 | 216500 | 602 |
| 265 | 20230814 | 150900 | 68316316000 | 216500 | 216500 | 217000 | 216500 | 646 |
| 266 | 20230814 | 150800 | 68176423000 | 217000 | 216500 | 217000 | 216500 | 1095 |
| 267 | 20230814 | 150700 | 67939328500 | 216500 | 217000 | 217000 | 216500 | 319 |
| 268 | 20230814 | 150600 | 67870188000 | 217000 | 217500 | 217500 | 217000 | 743 |
| 269 | 20230814 | 150500 | 67708929000 | 217500 | 217500 | 217500 | 217000 | 165 |
| 270 | 20230814 | 150400 | 67673109000 | 217000 | 217000 | 217500 | 217000 | 233 |
| 271 | 20230814 | 150300 | 67622537000 | 217000 | 217000 | 217500 | 217000 | 1557 |
| 272 | 20230814 | 150200 | 67284659000 | 217000 | 217000 | 217500 | 217000 | 281 |
| 273 | 20230814 | 150100 | 67223669500 | 217000 | 217000 | 217500 | 217000 | 271 |
| 274 | 20230814 | 150000 | 67164846500 | 217500 | 217000 | 217500 | 217000 | 549 |
| 275 | 20230814 | 145900 | 67045689000 | 217000 | 217000 | 217500 | 217000 | 169 |
| 276 | 20230814 | 145800 | 67009013000 | 217000 | 217500 | 217500 | 217000 | 1921 |
| 277 | 20230814 | 145700 | 66592145500 | 217500 | 217000 | 217500 | 217000 | 305 |
| 278 | 20230814 | 145600 | 66525946500 | 217500 | 217000 | 217500 | 217000 | 742 |
| 279 | 20230814 | 145500 | 66364893500 | 217000 | 217000 | 217500 | 217000 | 476 |
| 280 | 20230814 | 145400 | 66261593000 | 217500 | 216500 | 217500 | 216500 | 1190 |
| 281 | 20230814 | 145300 | 66003327000 | 216500 | 217000 | 217500 | 216500 | 1181 |
| 282 | 20230814 | 145200 | 65747047000 | 217500 | 217000 | 217500 | 217000 | 457 |
| 283 | 20230814 | 145100 | 65647862500 | 217500 | 217500 | 217500 | 217000 | 264 |
| 284 | 20230814 | 145000 | 65590531000 | 217500 | 217500 | 217500 | 217000 | 754 |
| 285 | 20230814 | 144900 | 65426858500 | 217000 | 217000 | 217500 | 217000 | 299 |
| 286 | 20230814 | 144800 | 65361930500 | 217500 | 217000 | 217500 | 217000 | 173 |
| 287 | 20230814 | 144700 | 65324363000 | 217500 | 217500 | 217500 | 217000 | 83 |
| 288 | 20230814 | 144600 | 65306318000 | 217000 | 217000 | 217500 | 217000 | 228 |
| 289 | 20230814 | 144500 | 65256801000 | 217000 | 217500 | 217500 | 217000 | 430 |
| 290 | 20230814 | 144400 | 65163301000 | 218000 | 217500 | 218000 | 217500 | 285 |
| 291 | 20230814 | 144300 | 65101272000 | 217500 | 217500 | 218000 | 217500 | 218 |
| 292 | 20230814 | 144200 | 65053846000 | 217500 | 217500 | 218000 | 217000 | 1849 |
| 293 | 20230814 | 144100 | 64651712500 | 217500 | 217000 | 217500 | 217000 | 297 |
| 294 | 20230814 | 144000 | 64587238000 | 217500 | 217000 | 217500 | 217000 | 654 |
| 295 | 20230814 | 143900 | 64445282000 | 217000 | 217000 | 217500 | 217000 | 487 |
| 296 | 20230814 | 143800 | 64339594500 | 217000 | 217500 | 217500 | 217000 | 240 |
| 297 | 20230814 | 143700 | 64287484000 | 217500 | 217500 | 218000 | 217500 | 1690 |
| 298 | 20230814 | 143600 | 63919845500 | 217500 | 217500 | 218000 | 217500 | 331 |
| 299 | 20230814 | 143500 | 63847760500 | 217500 | 217500 | 218000 | 217500 | 293 |
| 300 | 20230814 | 143400 | 63784021500 | 217500 | 217500 | 218000 | 217500 | 200 |
| 301 | 20230814 | 143300 | 63740498500 | 217500 | 217500 | 218000 | 217500 | 482 |
| 302 | 20230814 | 143200 | 63635637000 | 218000 | 218000 | 218000 | 217500 | 246 |
| 303 | 20230814 | 143100 | 63582079000 | 218000 | 218000 | 218000 | 217500 | 296 |
| 304 | 20230814 | 143000 | 63517589000 | 218000 | 218000 | 218500 | 218000 | 461 |
| 305 | 20230814 | 142900 | 63417058000 | 218000 | 218500 | 218500 | 218000 | 201 |
| 306 | 20230814 | 142800 | 63373224500 | 218500 | 218000 | 218500 | 218000 | 264 |
| 307 | 20230814 | 142700 | 63315603500 | 218500 | 218500 | 219000 | 218000 | 365 |
| 308 | 20230814 | 142600 | 63235850500 | 218500 | 218000 | 218500 | 217500 | 2230 |
| 309 | 20230814 | 142500 | 62748986000 | 218000 | 217500 | 218500 | 217500 | 675 |
| 310 | 20230814 | 142400 | 62601849500 | 217500 | 218000 | 218500 | 217500 | 3125 |
| 311 | 20230814 | 142300 | 61920743000 | 218500 | 218500 | 218500 | 218000 | 651 |
| 312 | 20230814 | 142200 | 61778520000 | 218500 | 218500 | 219000 | 218500 | 1093 |
| 313 | 20230814 | 142100 | 61539580500 | 218500 | 219000 | 219500 | 218500 | 1365 |
| 314 | 20230814 | 142000 | 61240983000 | 219000 | 218500 | 219500 | 218500 | 4516 |
| 315 | 20230814 | 141900 | 60251676500 | 218500 | 218500 | 219000 | 218000 | 1860 |
| 316 | 20230814 | 141800 | 59845104000 | 218000 | 218000 | 219000 | 218000 | 2009 |
| 317 | 20230814 | 141700 | 59406164500 | 218500 | 218000 | 218500 | 218000 | 707 |
| 318 | 20230814 | 141600 | 59251827000 | 218500 | 218500 | 218500 | 218000 | 351 |
| 319 | 20230814 | 141500 | 59175191000 | 218500 | 217500 | 218500 | 217500 | 989 |
| 320 | 20230814 | 141400 | 58959647000 | 217500 | 217500 | 218000 | 217500 | 420 |
| 321 | 20230814 | 141300 | 58868269000 | 217500 | 217500 | 218000 | 217500 | 227 |
| 322 | 20230814 | 141200 | 58818837500 | 217500 | 217500 | 218000 | 217500 | 242 |
| 323 | 20230814 | 141100 | 58766141500 | 217500 | 218000 | 218500 | 217500 | 975 |
| 324 | 20230814 | 141000 | 58553607000 | 218000 | 217500 | 218500 | 217000 | 4647 |
| 325 | 20230814 | 140900 | 57542289500 | 217000 | 217000 | 217500 | 217000 | 2427 |
| 326 | 20230814 | 140800 | 57015578000 | 217000 | 216500 | 217000 | 216500 | 103 |
| 327 | 20230814 | 140700 | 56993259000 | 217000 | 217000 | 217000 | 216500 | 581 |
| 328 | 20230814 | 140600 | 56867447500 | 216500 | 216500 | 217000 | 216500 | 952 |
| 329 | 20230814 | 140500 | 56661205000 | 216500 | 216500 | 217000 | 216500 | 292 |
| 330 | 20230814 | 140400 | 56597965500 | 216500 | 216500 | 217000 | 216500 | 135 |
| 331 | 20230814 | 140300 | 56568701500 | 216500 | 216500 | 217000 | 216500 | 151 |
| 332 | 20230814 | 140200 | 56535987500 | 217000 | 216500 | 217000 | 216500 | 533 |
| 333 | 20230814 | 140100 | 56420549000 | 216500 | 216500 | 217000 | 216000 | 905 |
| 334 | 20230814 | 140000 | 56224572000 | 216500 | 216500 | 217000 | 216500 | 237 |
| 335 | 20230814 | 135900 | 56173248000 | 217000 | 216500 | 217000 | 216500 | 219 |
| 336 | 20230814 | 135800 | 56125769000 | 216500 | 217000 | 217500 | 216500 | 451 |
| 337 | 20230814 | 135700 | 56027927000 | 217000 | 216000 | 217500 | 216000 | 4749 |
| 338 | 20230814 | 135600 | 54998884500 | 216000 | 216500 | 216500 | 216000 | 247 |
| 339 | 20230814 | 135500 | 54945525000 | 216500 | 216000 | 216500 | 216000 | 194 |
| 340 | 20230814 | 135400 | 54903605000 | 216000 | 216000 | 216500 | 216000 | 199 |
| 341 | 20230814 | 135300 | 54860611000 | 216000 | 216000 | 216500 | 216000 | 118 |
| 342 | 20230814 | 135200 | 54835120500 | 216000 | 216000 | 216500 | 216000 | 268 |
| 343 | 20230814 | 135100 | 54777227000 | 216000 | 216000 | 216500 | 216000 | 77 |
| 344 | 20230814 | 135000 | 54760569000 | 216000 | 216000 | 216500 | 216000 | 94 |
| 345 | 20230814 | 134900 | 54740264500 | 216000 | 216000 | 216500 | 216000 | 76 |
| 346 | 20230814 | 134800 | 54723845000 | 216000 | 216000 | 216500 | 216000 | 208 |
| 347 | 20230814 | 134700 | 54678851000 | 216000 | 216000 | 216500 | 216000 | 414 |
| 348 | 20230814 | 134600 | 54589401000 | 216000 | 216000 | 216500 | 216000 | 103 |
| 349 | 20230814 | 134500 | 54567140500 | 216000 | 216000 | 216500 | 216000 | 110 |
| 350 | 20230814 | 134400 | 54543377000 | 216500 | 216000 | 216500 | 216000 | 286 |
| 351 | 20230814 | 134300 | 54481596000 | 215500 | 215500 | 216000 | 215500 | 451 |
| 352 | 20230814 | 134200 | 54384195000 | 215500 | 216000 | 216000 | 215500 | 454 |
| 353 | 20230814 | 134100 | 54286149000 | 216000 | 216000 | 216500 | 215500 | 966 |
| 354 | 20230814 | 134000 | 54077558500 | 216000 | 215500 | 216000 | 215500 | 2228 |
| 355 | 20230814 | 133900 | 53596472000 | 215500 | 216000 | 216000 | 215500 | 457 |
| 356 | 20230814 | 133800 | 53497823000 | 215500 | 215500 | 216000 | 215500 | 243 |
| 357 | 20230814 | 133700 | 53445439500 | 215500 | 215500 | 216000 | 215500 | 283 |
| 358 | 20230814 | 133600 | 53384396000 | 215500 | 215500 | 216000 | 215500 | 257 |
| 359 | 20230814 | 133500 | 53328957500 | 215500 | 215500 | 216000 | 215500 | 286 |
| 360 | 20230814 | 133400 | 53267243000 | 215500 | 215500 | 216000 | 215500 | 670 |
| 361 | 20230814 | 133300 | 53122811000 | 216000 | 215500 | 216000 | 215500 | 138 |
| 362 | 20230814 | 133200 | 53093059000 | 215500 | 215500 | 216000 | 215500 | 270 |
| 363 | 20230814 | 133100 | 53034844500 | 216000 | 215500 | 216000 | 215500 | 94 |
| 364 | 20230814 | 133000 | 53014581000 | 216000 | 216000 | 216000 | 215500 | 117 |
| 365 | 20230814 | 132900 | 52989363500 | 215500 | 215500 | 216000 | 215500 | 150 |
| 366 | 20230814 | 132800 | 52957003000 | 216000 | 215500 | 216000 | 215500 | 194 |
| 367 | 20230814 | 132700 | 52915120500 | 215500 | 215500 | 216000 | 215500 | 179 |
| 368 | 20230814 | 132600 | 52876477500 | 216000 | 216000 | 216000 | 215500 | 327 |
| 369 | 20230814 | 132500 | 52805954000 | 216000 | 215500 | 216000 | 215500 | 224 |
| 370 | 20230814 | 132400 | 52757623500 | 215500 | 216000 | 216500 | 215500 | 1264 |
| 371 | 20230814 | 132300 | 52485063500 | 216000 | 216000 | 216500 | 216000 | 666 |
| 372 | 20230814 | 132200 | 52341189500 | 216000 | 216000 | 216500 | 216000 | 136 |
| 373 | 20230814 | 132100 | 52311810500 | 216000 | 216000 | 216500 | 216000 | 206 |
| 374 | 20230814 | 132000 | 52267306000 | 216000 | 216000 | 216000 | 215500 | 2008 |
| 375 | 20230814 | 131900 | 51833615000 | 215500 | 215500 | 216000 | 215500 | 975 |
| 376 | 20230814 | 131800 | 51623482500 | 215500 | 215500 | 216000 | 215500 | 497 |
| 377 | 20230814 | 131700 | 51516314500 | 215500 | 216000 | 216000 | 215500 | 192 |
| 378 | 20230814 | 131600 | 51474933500 | 216000 | 215500 | 216000 | 215500 | 55 |
| 379 | 20230814 | 131500 | 51463075000 | 215500 | 215500 | 216000 | 215500 | 156 |
| 380 | 20230814 | 131400 | 51429412500 | 215500 | 216000 | 216000 | 215500 | 165 |
| 381 | 20230814 | 131300 | 51393838500 | 216000 | 215500 | 216000 | 215500 | 373 |
| 382 | 20230814 | 131200 | 51313287000 | 216000 | 215500 | 216000 | 215500 | 205 |
| 383 | 20230814 | 131100 | 51269068500 | 215500 | 216000 | 216000 | 215500 | 143 |
| 384 | 20230814 | 131000 | 51238228000 | 215500 | 216000 | 216000 | 215500 | 221 |
| 385 | 20230814 | 130900 | 51190558000 | 215500 | 215500 | 216000 | 215500 | 700 |
| 386 | 20230814 | 130800 | 51039382500 | 216000 | 215500 | 216000 | 215500 | 220 |
| 387 | 20230814 | 130700 | 50991904500 | 216000 | 216500 | 216500 | 215500 | 555 |
| 388 | 20230814 | 130600 | 50872053000 | 216000 | 216000 | 216500 | 216000 | 147 |
| 389 | 20230814 | 130500 | 50840280000 | 216500 | 216000 | 216500 | 215500 | 341 |
| 390 | 20230814 | 130400 | 50766628500 | 216000 | 216000 | 216500 | 216000 | 254 |
| 391 | 20230814 | 130300 | 50711747000 | 216000 | 216000 | 216500 | 216000 | 1779 |
| 392 | 20230814 | 130200 | 50327481500 | 216000 | 216000 | 216500 | 216000 | 388 |
| 393 | 20230814 | 130100 | 50243643500 | 216500 | 216500 | 216500 | 216000 | 173 |
| 394 | 20230814 | 130000 | 50206272500 | 216500 | 216500 | 216500 | 216000 | 142 |
| 395 | 20230814 | 125900 | 50175589000 | 216000 | 216000 | 216500 | 216000 | 81 |
| 396 | 20230814 | 125800 | 50158091000 | 216500 | 215500 | 216500 | 215500 | 7172 |
| 397 | 20230814 | 125700 | 48608979500 | 216000 | 215500 | 216000 | 215500 | 325 |
| 398 | 20230814 | 125600 | 48538927500 | 216000 | 215500 | 216000 | 215500 | 523 |
| 399 | 20230814 | 125500 | 48426009500 | 216000 | 215500 | 216000 | 215500 | 294 |
| 400 | 20230814 | 125400 | 48362601500 | 216000 | 216000 | 216000 | 215500 | 199 |
| 401 | 20230814 | 125300 | 48319667500 | 216000 | 215500 | 216000 | 215500 | 177 |
| 402 | 20230814 | 125200 | 48281488000 | 215500 | 215500 | 216000 | 215500 | 221 |
| 403 | 20230814 | 125100 | 48233843000 | 215500 | 215500 | 216000 | 215500 | 91 |
| 404 | 20230814 | 125000 | 48214224500 | 215500 | 215500 | 216000 | 215500 | 174 |
| 405 | 20230814 | 124900 | 48176696500 | 216000 | 216000 | 216000 | 215500 | 187 |
| 406 | 20230814 | 124800 | 48136385500 | 215500 | 215500 | 216000 | 215500 | 1628 |
| 407 | 20230814 | 124700 | 47785518000 | 215500 | 215500 | 216000 | 215500 | 286 |
| 408 | 20230814 | 124600 | 47723827500 | 215500 | 215500 | 216000 | 215500 | 310 |
| 409 | 20230814 | 124500 | 47656986000 | 215500 | 215500 | 216000 | 215500 | 437 |
| 410 | 20230814 | 124400 | 47562762000 | 216000 | 215500 | 216000 | 215500 | 715 |
| 411 | 20230814 | 124300 | 47408656500 | 216000 | 216500 | 216500 | 215500 | 1971 |
| 412 | 20230814 | 124200 | 46982962500 | 216500 | 216000 | 216500 | 216000 | 279 |
| 413 | 20230814 | 124100 | 46922691500 | 216000 | 216000 | 216500 | 216000 | 123 |
| 414 | 20230814 | 124000 | 46896101000 | 216500 | 216500 | 216500 | 216000 | 99 |
| 415 | 20230814 | 123900 | 46874674500 | 216000 | 216000 | 216500 | 216000 | 92 |
| 416 | 20230814 | 123800 | 46854780000 | 216500 | 216500 | 216500 | 216000 | 221 |
| 417 | 20230814 | 123700 | 46807024000 | 216000 | 216000 | 216500 | 216000 | 69 |
| 418 | 20230814 | 123600 | 46792111000 | 216000 | 216000 | 216500 | 216000 | 269 |
| 419 | 20230814 | 123500 | 46733927000 | 216500 | 216500 | 216500 | 216000 | 534 |
| 420 | 20230814 | 123400 | 46618345500 | 216000 | 216000 | 216500 | 216000 | 256 |
| 421 | 20230814 | 123300 | 46562956500 | 216000 | 216500 | 216500 | 216000 | 182 |
| 422 | 20230814 | 123200 | 46523600000 | 216000 | 216000 | 216500 | 216000 | 141 |
| 423 | 20230814 | 123100 | 46493122500 | 216500 | 216000 | 216500 | 216000 | 335 |
| 424 | 20230814 | 123000 | 46420725500 | 216000 | 216500 | 216500 | 216000 | 108 |
| 425 | 20230814 | 122900 | 46397383000 | 216000 | 217000 | 217000 | 216000 | 1641 |
| 426 | 20230814 | 122800 | 46042095500 | 216500 | 216500 | 217000 | 216500 | 133 |
| 427 | 20230814 | 122700 | 46013287000 | 216500 | 217000 | 217000 | 216500 | 146 |
| 428 | 20230814 | 122600 | 45981665500 | 217000 | 217000 | 217000 | 216500 | 114 |
| 429 | 20230814 | 122500 | 45956948000 | 217000 | 217000 | 217000 | 216500 | 332 |
| 430 | 20230814 | 122400 | 45884959500 | 217000 | 217000 | 217000 | 216500 | 740 |
| 431 | 20230814 | 122300 | 45724517500 | 216500 | 216500 | 217000 | 216500 | 142 |
| 432 | 20230814 | 122200 | 45693763000 | 217000 | 217000 | 217000 | 216500 | 70 |
| 433 | 20230814 | 122100 | 45678598000 | 217000 | 217000 | 217000 | 216500 | 747 |
| 434 | 20230814 | 122000 | 45516527000 | 216500 | 216500 | 217000 | 216500 | 1196 |
| 435 | 20230814 | 121900 | 45257012000 | 217000 | 217000 | 217000 | 216500 | 68 |
| 436 | 20230814 | 121800 | 45242279500 | 216500 | 217000 | 217000 | 216500 | 194 |
| 437 | 20230814 | 121700 | 45200261000 | 216500 | 217000 | 217000 | 216500 | 187 |
| 438 | 20230814 | 121600 | 45159765500 | 217000 | 216500 | 217000 | 216500 | 213 |
| 439 | 20230814 | 121500 | 45113638500 | 216500 | 216500 | 217000 | 216500 | 105 |
| 440 | 20230814 | 121400 | 45090904500 | 216500 | 216000 | 216500 | 216000 | 1825 |
| 441 | 20230814 | 121300 | 44695806000 | 216500 | 216500 | 216500 | 216000 | 74 |
| 442 | 20230814 | 121200 | 44679816000 | 216500 | 216000 | 216500 | 216000 | 262 |
| 443 | 20230814 | 121100 | 44623208500 | 216000 | 216000 | 216500 | 216000 | 363 |
| 444 | 20230814 | 121000 | 44544790500 | 216500 | 216000 | 216500 | 216000 | 629 |
| 445 | 20230814 | 120900 | 44408921000 | 216000 | 216500 | 216500 | 216000 | 159 |
| 446 | 20230814 | 120800 | 44374551000 | 216500 | 216500 | 216500 | 216000 | 126 |
| 447 | 20230814 | 120700 | 44347324000 | 216000 | 216000 | 216500 | 216000 | 380 |
| 448 | 20230814 | 120600 | 44265231500 | 216000 | 216000 | 216500 | 216000 | 144 |
| 449 | 20230814 | 120500 | 44234127000 | 216000 | 216000 | 216500 | 216000 | 235 |
| 450 | 20230814 | 120400 | 44183332000 | 216500 | 216500 | 216500 | 216000 | 468 |
| 451 | 20230814 | 120300 | 44082075500 | 216500 | 216000 | 216500 | 216000 | 319 |
| 452 | 20230814 | 120200 | 44013091000 | 216000 | 216500 | 216500 | 216000 | 163 |
| 453 | 20230814 | 120100 | 43977830500 | 216000 | 216000 | 216500 | 216000 | 269 |
| 454 | 20230814 | 120000 | 43919725500 | 216000 | 216500 | 216500 | 216000 | 249 |
| 455 | 20230814 | 115900 | 43865867500 | 216000 | 216500 | 216500 | 216000 | 531 |
| 456 | 20230814 | 115800 | 43751095500 | 216000 | 216000 | 216500 | 216000 | 324 |
| 457 | 20230814 | 115700 | 43681073500 | 216500 | 217000 | 217000 | 216000 | 307 |
| 458 | 20230814 | 115600 | 43614613500 | 217000 | 216500 | 217000 | 216000 | 963 |
| 459 | 20230814 | 115500 | 43406131500 | 216000 | 216500 | 216500 | 216000 | 143 |
| 460 | 20230814 | 115400 | 43375183000 | 216500 | 216000 | 216500 | 216000 | 656 |
| 461 | 20230814 | 115300 | 43233286500 | 216500 | 216500 | 217000 | 216000 | 452 |
| 462 | 20230814 | 115200 | 43135453000 | 216500 | 216000 | 217000 | 216000 | 1901 |
| 463 | 20230814 | 115100 | 42723873500 | 216500 | 216000 | 216500 | 215500 | 1893 |
| 464 | 20230814 | 115000 | 42314958000 | 216000 | 215500 | 216000 | 215500 | 547 |
| 465 | 20230814 | 114900 | 42196824000 | 216000 | 216000 | 216000 | 215500 | 137 |
| 466 | 20230814 | 114800 | 42167255000 | 215500 | 216000 | 216000 | 215500 | 215 |
| 467 | 20230814 | 114700 | 42120853000 | 216000 | 215500 | 216000 | 215500 | 283 |
| 468 | 20230814 | 114600 | 42059821500 | 215500 | 215500 | 216000 | 215000 | 3896 |
| 469 | 20230814 | 114500 | 41220020000 | 215000 | 215500 | 215500 | 215000 | 308 |
| 470 | 20230814 | 114400 | 41153732500 | 215000 | 215000 | 215500 | 215000 | 399 |
| 471 | 20230814 | 114300 | 41067922000 | 215000 | 215000 | 215500 | 215000 | 1916 |
| 472 | 20230814 | 114200 | 40655938000 | 215000 | 215500 | 215500 | 215000 | 496 |
| 473 | 20230814 | 114100 | 40549232000 | 215000 | 215500 | 215500 | 215000 | 2806 |
| 474 | 20230814 | 114000 | 39945875000 | 215500 | 216000 | 216000 | 215000 | 2472 |
| 475 | 20230814 | 113900 | 39413169000 | 215500 | 216000 | 216000 | 215500 | 608 |
| 476 | 20230814 | 113800 | 39282022500 | 216000 | 215500 | 216000 | 215500 | 243 |
| 477 | 20230814 | 113700 | 39229619000 | 215500 | 216000 | 216000 | 215500 | 637 |
| 478 | 20230814 | 113600 | 39092329500 | 215500 | 216000 | 216000 | 215500 | 195 |
| 479 | 20230814 | 113500 | 39050229500 | 216000 | 216000 | 216000 | 215500 | 190 |
| 480 | 20230814 | 113400 | 39009228500 | 215500 | 215500 | 216000 | 215500 | 186 |
| 481 | 20230814 | 113300 | 38969121000 | 216000 | 215500 | 216000 | 215500 | 869 |
| 482 | 20230814 | 113200 | 38781794500 | 215500 | 215500 | 216000 | 215500 | 326 |
| 483 | 20230814 | 113100 | 38711518500 | 216000 | 215500 | 216000 | 215500 | 370 |
| 484 | 20230814 | 113000 | 38631765500 | 216000 | 216000 | 216000 | 215500 | 743 |
| 485 | 20230814 | 112900 | 38471440500 | 216000 | 215500 | 216000 | 215500 | 446 |
| 486 | 20230814 | 112800 | 38375178500 | 216000 | 215500 | 216000 | 215500 | 241 |
| 487 | 20230814 | 112700 | 38323169500 | 216000 | 216000 | 216000 | 215500 | 245 |
| 488 | 20230814 | 112600 | 38270305500 | 216000 | 216000 | 216500 | 215500 | 889 |
| 489 | 20230814 | 112500 | 38078259000 | 216500 | 216500 | 216500 | 216000 | 182 |
| 490 | 20230814 | 112400 | 38038933000 | 216500 | 216000 | 216500 | 216000 | 230 |
| 491 | 20230814 | 112300 | 37989220000 | 216500 | 216000 | 216500 | 215500 | 2168 |
| 492 | 20230814 | 112200 | 37520908000 | 216000 | 215500 | 216000 | 215500 | 450 |
| 493 | 20230814 | 112100 | 37423907500 | 215500 | 215000 | 216000 | 215000 | 4408 |
| 494 | 20230814 | 112000 | 36475200000 | 215500 | 215500 | 215500 | 215000 | 702 |
| 495 | 20230814 | 111900 | 36324179000 | 215500 | 215000 | 215500 | 215000 | 565 |
| 496 | 20230814 | 111800 | 36202629000 | 215000 | 215500 | 216000 | 215000 | 4689 |
| 497 | 20230814 | 111700 | 35192158000 | 215500 | 216000 | 216000 | 215500 | 465 |
| 498 | 20230814 | 111600 | 35091914000 | 216000 | 216000 | 216500 | 215500 | 1194 |
| 499 | 20230814 | 111500 | 34834014500 | 216000 | 216000 | 216000 | 215500 | 614 |
| 500 | 20230814 | 111400 | 34701484000 | 216000 | 216000 | 216000 | 215500 | 242 |
| 501 | 20230814 | 111300 | 34649276000 | 216000 | 216000 | 216500 | 215500 | 3711 |
| 502 | 20230814 | 111200 | 33847716000 | 216000 | 216500 | 216500 | 216000 | 870 |
| 503 | 20230814 | 111100 | 33659738500 | 216500 | 216000 | 216500 | 216000 | 481 |
| 504 | 20230814 | 111000 | 33555796000 | 216500 | 216500 | 216500 | 216000 | 362 |
| 505 | 20230814 | 110900 | 33477516500 | 216500 | 216500 | 216500 | 216000 | 475 |
| 506 | 20230814 | 110800 | 33374857500 | 216000 | 216500 | 217000 | 216000 | 929 |
| 507 | 20230814 | 110700 | 33173716500 | 216500 | 217000 | 217000 | 216500 | 1280 |
| 508 | 20230814 | 110600 | 32896468500 | 217000 | 216000 | 217000 | 216000 | 2169 |
| 509 | 20230814 | 110500 | 32427098500 | 216000 | 216500 | 217000 | 216000 | 3311 |
| 510 | 20230814 | 110400 | 31710413500 | 217000 | 216500 | 217000 | 216500 | 795 |
| 511 | 20230814 | 110300 | 31538227500 | 216500 | 216500 | 217000 | 216500 | 701 |
| 512 | 20230814 | 110200 | 31386339500 | 217000 | 217500 | 218000 | 216500 | 6604 |
| 513 | 20230814 | 110100 | 29951920500 | 218000 | 218000 | 218500 | 217500 | 5427 |
| 514 | 20230814 | 110000 | 28769001000 | 218000 | 218000 | 218500 | 218000 | 307 |
| 515 | 20230814 | 105900 | 28701971000 | 218500 | 218500 | 218500 | 218000 | 641 |
| 516 | 20230814 | 105800 | 28562213500 | 218500 | 218000 | 218500 | 218000 | 800 |
| 517 | 20230814 | 105700 | 28387796000 | 218500 | 218000 | 218500 | 218000 | 337 |
| 518 | 20230814 | 105600 | 28314258000 | 218000 | 218500 | 218500 | 218000 | 625 |
| 519 | 20230814 | 105500 | 28177977000 | 218500 | 218500 | 218500 | 218000 | 172 |
| 520 | 20230814 | 105400 | 28140405000 | 218000 | 218000 | 218500 | 218000 | 224 |
| 521 | 20230814 | 105300 | 28091544000 | 218500 | 218500 | 218500 | 218000 | 137 |
| 522 | 20230814 | 105200 | 28061635500 | 218000 | 218500 | 218500 | 218000 | 1256 |
| 523 | 20230814 | 105100 | 27787781000 | 218500 | 219000 | 219000 | 218000 | 636 |
| 524 | 20230814 | 105000 | 27648989500 | 218500 | 218500 | 219000 | 218000 | 636 |
| 525 | 20230814 | 104900 | 27510044000 | 218500 | 218500 | 219000 | 218000 | 292 |
| 526 | 20230814 | 104800 | 27446229500 | 218500 | 218500 | 219000 | 218500 | 2011 |
| 527 | 20230814 | 104700 | 27006809500 | 218500 | 219000 | 219000 | 218500 | 134 |
| 528 | 20230814 | 104600 | 26977510500 | 219000 | 218000 | 219000 | 218000 | 1759 |
| 529 | 20230814 | 104500 | 26593043000 | 218500 | 218500 | 218500 | 218000 | 687 |
| 530 | 20230814 | 104400 | 26442988000 | 218000 | 218000 | 218500 | 218000 | 1405 |
| 531 | 20230814 | 104300 | 26136182000 | 218000 | 218500 | 218500 | 218000 | 342 |
| 532 | 20230814 | 104200 | 26061549000 | 218500 | 218000 | 218500 | 218000 | 195 |
| 533 | 20230814 | 104100 | 26019013500 | 218000 | 218500 | 218500 | 218000 | 293 |
| 534 | 20230814 | 104000 | 25955086000 | 218000 | 218500 | 218500 | 218000 | 596 |
| 535 | 20230814 | 103900 | 25825071000 | 218000 | 218500 | 219000 | 218000 | 2357 |
| 536 | 20230814 | 103800 | 25310195500 | 218500 | 218500 | 219000 | 218500 | 168 |
| 537 | 20230814 | 103700 | 25273471000 | 218500 | 218500 | 219000 | 218500 | 1362 |
| 538 | 20230814 | 103600 | 24975677500 | 218500 | 219000 | 219000 | 218500 | 229 |
| 539 | 20230814 | 103500 | 24925614000 | 218500 | 218500 | 219000 | 218500 | 658 |
| 540 | 20230814 | 103400 | 24781789500 | 219000 | 219000 | 219500 | 218500 | 1930 |
| 541 | 20230814 | 103300 | 24359152000 | 219000 | 219500 | 219500 | 219000 | 660 |
| 542 | 20230814 | 103200 | 24214604500 | 219500 | 219000 | 219500 | 219000 | 342 |
| 543 | 20230814 | 103100 | 24139641000 | 219500 | 219500 | 219500 | 219000 | 138 |
| 544 | 20230814 | 103000 | 24109391500 | 219000 | 219500 | 219500 | 219000 | 156 |
| 545 | 20230814 | 102900 | 24075198000 | 219500 | 219000 | 219500 | 219000 | 262 |
| 546 | 20230814 | 102800 | 24017707500 | 219500 | 219500 | 219500 | 219000 | 197 |
| 547 | 20230814 | 102700 | 23974540500 | 219000 | 219500 | 219500 | 219000 | 142 |
| 548 | 20230814 | 102600 | 23943425500 | 219500 | 219500 | 219500 | 219000 | 57 |
| 549 | 20230814 | 102500 | 23930926000 | 219500 | 219000 | 219500 | 219000 | 155 |
| 550 | 20230814 | 102400 | 23896965000 | 218500 | 219000 | 219000 | 218500 | 465 |
| 551 | 20230814 | 102300 | 23795172000 | 219000 | 219000 | 219500 | 218500 | 446 |
| 552 | 20230814 | 102200 | 23697501000 | 219000 | 219000 | 219000 | 218500 | 151 |
| 553 | 20230814 | 102100 | 23664476000 | 218500 | 219500 | 219500 | 218500 | 730 |
| 554 | 20230814 | 102000 | 23504612000 | 219500 | 219500 | 219500 | 219000 | 101 |
| 555 | 20230814 | 101900 | 23482466500 | 219500 | 219000 | 219500 | 218500 | 457 |
| 556 | 20230814 | 101800 | 23382443000 | 219000 | 219000 | 219000 | 218500 | 529 |
| 557 | 20230814 | 101700 | 23266626000 | 219000 | 219000 | 219500 | 218500 | 742 |
| 558 | 20230814 | 101600 | 23104070500 | 219000 | 218500 | 219500 | 218500 | 1426 |
| 559 | 20230814 | 101500 | 22791951500 | 218500 | 219000 | 219000 | 218500 | 641 |
| 560 | 20230814 | 101400 | 22651671000 | 219000 | 219500 | 219500 | 219000 | 225 |
| 561 | 20230814 | 101300 | 22602388000 | 219500 | 219500 | 219500 | 219000 | 249 |
| 562 | 20230814 | 101200 | 22547787500 | 219500 | 219000 | 219500 | 219000 | 321 |
| 563 | 20230814 | 101100 | 22477454000 | 219000 | 219000 | 219500 | 219000 | 274 |
| 564 | 20230814 | 101000 | 22417378000 | 219500 | 219500 | 220000 | 219000 | 375 |
| 565 | 20230814 | 100900 | 22335100000 | 219500 | 219500 | 220000 | 219500 | 279 |
| 566 | 20230814 | 100800 | 22273834500 | 219500 | 219000 | 219500 | 219000 | 1237 |
| 567 | 20230814 | 100700 | 22002330000 | 219000 | 219500 | 219500 | 219000 | 344 |
| 568 | 20230814 | 100600 | 21926926000 | 219000 | 219500 | 219500 | 219000 | 690 |
| 569 | 20230814 | 100500 | 21775785500 | 219500 | 219500 | 219500 | 219000 | 203 |
| 570 | 20230814 | 100400 | 21731250500 | 219500 | 218000 | 219500 | 218000 | 1295 |
| 571 | 20230814 | 100300 | 21447753000 | 218500 | 218500 | 219000 | 218000 | 1377 |
| 572 | 20230814 | 100200 | 21146715000 | 218500 | 218500 | 218500 | 218000 | 2147 |
| 573 | 20230814 | 100100 | 20677759000 | 218000 | 218000 | 218500 | 218000 | 1372 |
| 574 | 20230814 | 100000 | 20378605500 | 218500 | 218500 | 218500 | 218000 | 278 |
| 575 | 20230814 | 095900 | 20317968000 | 218500 | 218500 | 218500 | 218000 | 523 |
| 576 | 20230814 | 095800 | 20203855000 | 218500 | 218500 | 219000 | 218000 | 1816 |
| 577 | 20230814 | 095700 | 19807113000 | 218500 | 219000 | 219000 | 218500 | 623 |
| 578 | 20230814 | 095600 | 19670932500 | 219000 | 218500 | 219000 | 218500 | 569 |
| 579 | 20230814 | 095500 | 19546495000 | 218500 | 219000 | 219000 | 218500 | 499 |
| 580 | 20230814 | 095400 | 19437326000 | 219000 | 218500 | 219000 | 218500 | 504 |
| 581 | 20230814 | 095300 | 19327157000 | 219000 | 219000 | 219000 | 218500 | 716 |
| 582 | 20230814 | 095200 | 19170677500 | 218500 | 218500 | 219000 | 218500 | 620 |
| 583 | 20230814 | 095100 | 19035188000 | 219000 | 219000 | 219000 | 218500 | 224 |
| 584 | 20230814 | 095000 | 18986216000 | 218500 | 218500 | 219000 | 218500 | 1491 |
| 585 | 20230814 | 094900 | 18660393000 | 218500 | 219000 | 219000 | 218500 | 3059 |
| 586 | 20230814 | 094800 | 17991832500 | 219000 | 219000 | 219500 | 219000 | 607 |
| 587 | 20230814 | 094700 | 17858818500 | 219000 | 219000 | 219500 | 219000 | 422 |
| 588 | 20230814 | 094600 | 17766382500 | 219000 | 219000 | 219500 | 218500 | 319 |
| 589 | 20230814 | 094500 | 17696506000 | 219000 | 219500 | 219500 | 219000 | 959 |
| 590 | 20230814 | 094400 | 17486463000 | 219000 | 219000 | 219500 | 218500 | 1800 |
| 591 | 20230814 | 094300 | 17092319500 | 219500 | 219000 | 219500 | 219000 | 2117 |
| 592 | 20230814 | 094200 | 16628644000 | 219000 | 219500 | 219500 | 219000 | 6038 |
| 593 | 20230814 | 094100 | 15306208000 | 219500 | 219500 | 220000 | 219500 | 1276 |
| 594 | 20230814 | 094000 | 15026106500 | 219500 | 220500 | 221000 | 219500 | 801 |
| 595 | 20230814 | 093900 | 14849837000 | 220500 | 220500 | 221500 | 220000 | 829 |
| 596 | 20230814 | 093800 | 14666738500 | 220500 | 220500 | 220500 | 220000 | 288 |
| 597 | 20230814 | 093700 | 14603268500 | 221000 | 221000 | 221000 | 220000 | 496 |
| 598 | 20230814 | 093600 | 14493897500 | 221000 | 221000 | 221000 | 220000 | 1018 |
| 599 | 20230814 | 093500 | 14269246500 | 220500 | 220500 | 221000 | 220000 | 520 |
| 600 | 20230814 | 093400 | 14154583000 | 220500 | 219500 | 220500 | 219500 | 2769 |
| 601 | 20230814 | 093300 | 13545009500 | 219500 | 219500 | 220000 | 219000 | 3890 |
| 602 | 20230814 | 093200 | 12691919500 | 220000 | 220500 | 220500 | 219500 | 1572 |
| 603 | 20230814 | 093100 | 12346026000 | 220000 | 220000 | 220500 | 220000 | 635 |
| 604 | 20230814 | 093000 | 12206294500 | 220500 | 220500 | 221000 | 220000 | 437 |
| 605 | 20230814 | 092900 | 12109954500 | 220500 | 220500 | 221000 | 220500 | 267 |
| 606 | 20230814 | 092800 | 12051037000 | 221000 | 221000 | 221000 | 220500 | 392 |
| 607 | 20230814 | 092700 | 11964588000 | 221000 | 220500 | 221000 | 220500 | 289 |
| 608 | 20230814 | 092600 | 11900827000 | 220500 | 220000 | 220500 | 220000 | 1213 |
| 609 | 20230814 | 092500 | 11633606000 | 220500 | 220000 | 221000 | 220000 | 1777 |
| 610 | 20230814 | 092400 | 11241538500 | 220000 | 220000 | 220500 | 220000 | 988 |
| 611 | 20230814 | 092300 | 11024148000 | 220000 | 220500 | 220500 | 220000 | 448 |
| 612 | 20230814 | 092200 | 10925484000 | 220000 | 221000 | 221000 | 220000 | 1474 |
| 613 | 20230814 | 092100 | 10600573000 | 221000 | 220500 | 221000 | 220000 | 1824 |
| 614 | 20230814 | 092000 | 10198269000 | 221000 | 221000 | 222000 | 220500 | 1946 |
| 615 | 20230814 | 091900 | 9767901000 | 221500 | 221000 | 221500 | 221000 | 536 |
| 616 | 20230814 | 091800 | 9649334000 | 221500 | 221000 | 221500 | 220500 | 656 |
| 617 | 20230814 | 091700 | 9504323500 | 220500 | 220500 | 221000 | 220000 | 968 |
| 618 | 20230814 | 091600 | 9290879000 | 220500 | 220500 | 220500 | 220000 | 332 |
| 619 | 20230814 | 091500 | 9217695500 | 220500 | 220000 | 221000 | 220000 | 828 |
| 620 | 20230814 | 091400 | 9035186000 | 220000 | 220000 | 220500 | 220000 | 369 |
| 621 | 20230814 | 091300 | 8953999000 | 220500 | 220000 | 220500 | 219500 | 1709 |
| 622 | 20230814 | 091200 | 8577990000 | 220500 | 220500 | 220500 | 220000 | 565 |
| 623 | 20230814 | 091100 | 8453565500 | 220000 | 220000 | 220500 | 219500 | 812 |
| 624 | 20230814 | 091000 | 8274918500 | 220000 | 219000 | 220500 | 218500 | 4057 |
| 625 | 20230814 | 090900 | 7384826000 | 219000 | 219000 | 220000 | 218500 | 3930 |
| 626 | 20230814 | 090800 | 6523797000 | 219000 | 219500 | 220000 | 219000 | 4115 |
| 627 | 20230814 | 090700 | 5621556000 | 219500 | 220000 | 220500 | 219500 | 1241 |
| 628 | 20230814 | 090600 | 5348564500 | 220500 | 220500 | 220500 | 220000 | 881 |
| 629 | 20230814 | 090500 | 5154411000 | 220500 | 220500 | 221000 | 220000 | 929 |
| 630 | 20230814 | 090400 | 4949693000 | 220500 | 220000 | 221500 | 219500 | 3097 |
| 631 | 20230814 | 090300 | 4267168000 | 220000 | 221500 | 221500 | 219500 | 2802 |
| 632 | 20230814 | 090200 | 3649126500 | 221500 | 221500 | 222500 | 221000 | 3359 |
| 633 | 20230814 | 090100 | 2904815000 | 221500 | 219500 | 221500 | 219500 | 5186 |
| 634 | 20230814 | 090000 | 1762531000 | 219500 | 220000 | 222000 | 218500 | 7922 |