36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 190700 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 63313 |
| 3 | 20230803 | 190600 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 4 | 20230803 | 190500 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 5 | 20230803 | 190400 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 6 | 20230803 | 190300 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 7 | 20230803 | 190200 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 8 | 20230803 | 190100 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 9 | 20230803 | 190000 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 10 | 20230803 | 185900 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 11 | 20230803 | 185800 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 12 | 20230803 | 185700 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 13 | 20230803 | 185600 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 14 | 20230803 | 185500 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 15 | 20230803 | 185400 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 16 | 20230803 | 185300 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 17 | 20230803 | 185200 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 18 | 20230803 | 185100 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 19 | 20230803 | 185000 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 20 | 20230803 | 184900 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 21 | 20230803 | 184800 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 22 | 20230803 | 184700 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 23 | 20230803 | 184600 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 24 | 20230803 | 184500 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 25 | 20230803 | 184400 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 26 | 20230803 | 184300 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 27 | 20230803 | 184200 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 28 | 20230803 | 184100 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 29 | 20230803 | 184000 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 30 | 20230803 | 183900 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 31 | 20230803 | 183800 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 32 | 20230803 | 183700 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 63313 |
| 33 | 20230803 | 183600 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 34 | 20230803 | 183500 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 35 | 20230803 | 183400 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 36 | 20230803 | 183300 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 37 | 20230803 | 183200 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 38 | 20230803 | 183100 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 39 | 20230803 | 183000 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 40 | 20230803 | 182900 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 41 | 20230803 | 182800 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 42 | 20230803 | 182700 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 43 | 20230803 | 182600 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 44 | 20230803 | 182500 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 45 | 20230803 | 182400 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 46 | 20230803 | 182300 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 47 | 20230803 | 182200 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 48 | 20230803 | 182100 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 49 | 20230803 | 182000 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 50 | 20230803 | 181900 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 51 | 20230803 | 181800 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 52 | 20230803 | 181700 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 53 | 20230803 | 181600 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 54 | 20230803 | 181500 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 55 | 20230803 | 181400 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 56 | 20230803 | 181300 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 57 | 20230803 | 181200 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 58 | 20230803 | 181100 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 59 | 20230803 | 181000 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 60 | 20230803 | 180900 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 61 | 20230803 | 180800 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 62 | 20230803 | 180700 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 63313 |
| 63 | 20230803 | 180600 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 64 | 20230803 | 180500 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 65 | 20230803 | 180400 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 66 | 20230803 | 180300 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 67 | 20230803 | 180200 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 68 | 20230803 | 180100 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 69 | 20230803 | 180000 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 70 | 20230803 | 175900 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 71 | 20230803 | 175800 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 72 | 20230803 | 175700 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 73 | 20230803 | 175600 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 74 | 20230803 | 175500 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 75 | 20230803 | 175400 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 76 | 20230803 | 175300 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 77 | 20230803 | 175200 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 78 | 20230803 | 175100 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 79 | 20230803 | 175000 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 80 | 20230803 | 174900 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 81 | 20230803 | 174800 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 82 | 20230803 | 174700 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 83 | 20230803 | 174600 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 84 | 20230803 | 174500 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 85 | 20230803 | 174400 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 86 | 20230803 | 174300 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 87 | 20230803 | 174200 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 88 | 20230803 | 174100 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 89 | 20230803 | 174000 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 90 | 20230803 | 173900 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 91 | 20230803 | 173800 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 92 | 20230803 | 173700 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 63313 |
| 93 | 20230803 | 173600 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 94 | 20230803 | 173500 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 95 | 20230803 | 173400 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 96 | 20230803 | 173300 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 97 | 20230803 | 173200 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 98 | 20230803 | 173100 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 99 | 20230803 | 173000 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 100 | 20230803 | 172900 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 101 | 20230803 | 172800 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 102 | 20230803 | 172700 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 103 | 20230803 | 172600 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 104 | 20230803 | 172500 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 105 | 20230803 | 172400 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 106 | 20230803 | 172300 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 107 | 20230803 | 172200 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 108 | 20230803 | 172100 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 109 | 20230803 | 172000 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 110 | 20230803 | 171900 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 111 | 20230803 | 171800 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 112 | 20230803 | 171700 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 113 | 20230803 | 171600 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 114 | 20230803 | 171500 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 115 | 20230803 | 171400 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 116 | 20230803 | 171300 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 117 | 20230803 | 171200 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 118 | 20230803 | 171100 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 119 | 20230803 | 171000 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 120 | 20230803 | 170900 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 121 | 20230803 | 170800 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 122 | 20230803 | 170700 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 63313 |
| 123 | 20230803 | 170600 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 124 | 20230803 | 170500 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 125 | 20230803 | 170400 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 126 | 20230803 | 170300 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 127 | 20230803 | 170200 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 128 | 20230803 | 170100 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 129 | 20230803 | 170000 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 130 | 20230803 | 165900 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 131 | 20230803 | 165800 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 132 | 20230803 | 165700 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 133 | 20230803 | 165600 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 134 | 20230803 | 165500 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 135 | 20230803 | 165400 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 136 | 20230803 | 165300 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 137 | 20230803 | 165200 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 138 | 20230803 | 165100 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 139 | 20230803 | 165000 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 140 | 20230803 | 164900 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 141 | 20230803 | 164800 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 142 | 20230803 | 164700 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 143 | 20230803 | 164600 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 144 | 20230803 | 164500 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 145 | 20230803 | 164400 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 146 | 20230803 | 164300 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 147 | 20230803 | 164200 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 148 | 20230803 | 164100 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 149 | 20230803 | 164000 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 150 | 20230803 | 163900 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 151 | 20230803 | 163800 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 152 | 20230803 | 163700 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 63313 |
| 153 | 20230803 | 163600 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 154 | 20230803 | 163500 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 155 | 20230803 | 163400 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 156 | 20230803 | 163300 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 157 | 20230803 | 163200 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 158 | 20230803 | 163100 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 159 | 20230803 | 163000 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 160 | 20230803 | 162900 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 161 | 20230803 | 162800 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 162 | 20230803 | 162700 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 163 | 20230803 | 162600 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 164 | 20230803 | 162500 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 165 | 20230803 | 162400 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 166 | 20230803 | 162300 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 167 | 20230803 | 162200 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 168 | 20230803 | 162100 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 169 | 20230803 | 162000 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 170 | 20230803 | 161900 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 171 | 20230803 | 161800 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 172 | 20230803 | 161700 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 173 | 20230803 | 161600 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 174 | 20230803 | 161500 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 175 | 20230803 | 161400 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 176 | 20230803 | 161300 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 177 | 20230803 | 161200 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 178 | 20230803 | 161100 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 179 | 20230803 | 161000 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 180 | 20230803 | 160900 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 181 | 20230803 | 160800 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 182 | 20230803 | 160700 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 63313 |
| 183 | 20230803 | 160600 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 184 | 20230803 | 160500 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 185 | 20230803 | 160400 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 186 | 20230803 | 160300 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 187 | 20230803 | 160200 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 188 | 20230803 | 160100 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 189 | 20230803 | 160000 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 190 | 20230803 | 155900 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 191 | 20230803 | 155800 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 192 | 20230803 | 155700 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 193 | 20230803 | 155600 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 194 | 20230803 | 155500 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 195 | 20230803 | 155400 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 196 | 20230803 | 155300 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 197 | 20230803 | 155200 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 198 | 20230803 | 155100 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 199 | 20230803 | 155000 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 200 | 20230803 | 154900 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 201 | 20230803 | 154800 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 202 | 20230803 | 154700 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 203 | 20230803 | 154600 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 204 | 20230803 | 154500 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 205 | 20230803 | 154400 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 206 | 20230803 | 154300 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 207 | 20230803 | 154200 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 208 | 20230803 | 154100 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 209 | 20230803 | 154000 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 210 | 20230803 | 153900 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 211 | 20230803 | 153800 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 212 | 20230803 | 153700 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 63313 |
| 213 | 20230803 | 153600 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 214 | 20230803 | 153500 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 215 | 20230803 | 153400 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 216 | 20230803 | 153300 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 217 | 20230803 | 153200 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 218 | 20230803 | 153100 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 219 | 20230803 | 153000 | 312093256000 | 223000 | 223000 | 223000 | 223000 | 63313 |
| 220 | 20230803 | 152900 | 297974457000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 221 | 20230803 | 152800 | 297974457000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 222 | 20230803 | 152700 | 297974457000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 223 | 20230803 | 152600 | 297974457000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 224 | 20230803 | 152500 | 297974457000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 225 | 20230803 | 152400 | 297974457000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 226 | 20230803 | 152300 | 297974457000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 227 | 20230803 | 152200 | 297974457000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 228 | 20230803 | 152100 | 297974457000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 229 | 20230803 | 152000 | 297974457000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 230 | 20230803 | 151900 | 297974457000 | 223500 | 223500 | 223500 | 223000 | 4113 |
| 231 | 20230803 | 151800 | 297056848500 | 223000 | 224000 | 224000 | 223000 | 5116 |
| 232 | 20230803 | 151700 | 295913286500 | 223500 | 224000 | 224000 | 223500 | 2286 |
| 233 | 20230803 | 151600 | 295401917000 | 223500 | 224000 | 224000 | 223500 | 2940 |
| 234 | 20230803 | 151500 | 294743773000 | 224000 | 223500 | 224000 | 223500 | 2983 |
| 235 | 20230803 | 151400 | 294076265000 | 224000 | 223500 | 224000 | 223500 | 1641 |
| 236 | 20230803 | 151300 | 293708788500 | 224000 | 224500 | 224500 | 223000 | 12686 |
| 237 | 20230803 | 151200 | 290870286000 | 224500 | 224500 | 224500 | 224000 | 3505 |
| 238 | 20230803 | 151100 | 290083482500 | 224500 | 224000 | 224500 | 223500 | 13352 |
| 239 | 20230803 | 151000 | 287092559000 | 224000 | 224000 | 224000 | 223500 | 3184 |
| 240 | 20230803 | 150900 | 286379579500 | 224000 | 223500 | 224000 | 223500 | 2513 |
| 241 | 20230803 | 150800 | 285816697500 | 224000 | 223500 | 224000 | 223000 | 3313 |
| 242 | 20230803 | 150700 | 285075650000 | 223500 | 223000 | 223500 | 223000 | 5108 |
| 243 | 20230803 | 150600 | 283934088500 | 223500 | 223500 | 223500 | 223000 | 1898 |
| 244 | 20230803 | 150500 | 283510049500 | 223500 | 223000 | 223500 | 223000 | 5638 |
| 245 | 20230803 | 150400 | 282251534000 | 223000 | 223000 | 223000 | 222500 | 2776 |
| 246 | 20230803 | 150300 | 281632501000 | 223000 | 223000 | 223000 | 222500 | 1787 |
| 247 | 20230803 | 150200 | 281234014000 | 222500 | 222500 | 223000 | 222500 | 1416 |
| 248 | 20230803 | 150100 | 280918450500 | 222500 | 222500 | 223000 | 222500 | 1715 |
| 249 | 20230803 | 150000 | 280536186000 | 222500 | 223000 | 223000 | 222500 | 1037 |
| 250 | 20230803 | 145900 | 280305049000 | 222500 | 223000 | 223000 | 222500 | 1289 |
| 251 | 20230803 | 145800 | 280017701000 | 222500 | 222500 | 223000 | 222500 | 926 |
| 252 | 20230803 | 145700 | 279811302500 | 222500 | 222500 | 223000 | 222500 | 653 |
| 253 | 20230803 | 145600 | 279665755000 | 222500 | 223000 | 223000 | 222500 | 592 |
| 254 | 20230803 | 145500 | 279533901500 | 223000 | 223500 | 223500 | 222500 | 4369 |
| 255 | 20230803 | 145400 | 278559355500 | 223500 | 223000 | 223500 | 223000 | 748 |
| 256 | 20230803 | 145300 | 278392275500 | 223500 | 223000 | 223500 | 223000 | 573 |
| 257 | 20230803 | 145200 | 278264250000 | 223000 | 223000 | 223500 | 223000 | 3970 |
| 258 | 20230803 | 145100 | 277378547500 | 222500 | 222000 | 223000 | 222000 | 3487 |
| 259 | 20230803 | 145000 | 276602402000 | 222500 | 222000 | 222500 | 222000 | 2532 |
| 260 | 20230803 | 144900 | 276039133500 | 222000 | 222000 | 222500 | 222000 | 484 |
| 261 | 20230803 | 144800 | 275931585000 | 222500 | 222000 | 222500 | 222000 | 692 |
| 262 | 20230803 | 144700 | 275777809000 | 222000 | 222500 | 222500 | 222000 | 1000 |
| 263 | 20230803 | 144600 | 275555596000 | 222500 | 222500 | 222500 | 222000 | 2694 |
| 264 | 20230803 | 144500 | 274957095500 | 222500 | 222500 | 222500 | 222000 | 724 |
| 265 | 20230803 | 144400 | 274796133000 | 222500 | 222500 | 222500 | 222000 | 1308 |
| 266 | 20230803 | 144300 | 274505288500 | 222500 | 222500 | 222500 | 222000 | 1972 |
| 267 | 20230803 | 144200 | 274066639000 | 222000 | 222000 | 222500 | 222000 | 1665 |
| 268 | 20230803 | 144100 | 273696492500 | 222000 | 222500 | 222500 | 222000 | 810 |
| 269 | 20230803 | 144000 | 273516415000 | 222500 | 223500 | 223500 | 222000 | 4153 |
| 270 | 20230803 | 143900 | 272591621000 | 223500 | 223000 | 223500 | 222000 | 18181 |
| 271 | 20230803 | 143800 | 268541846000 | 223000 | 223000 | 223500 | 223000 | 635 |
| 272 | 20230803 | 143700 | 268400030500 | 223000 | 223500 | 223500 | 223000 | 638 |
| 273 | 20230803 | 143600 | 268257517000 | 223000 | 223500 | 223500 | 223000 | 885 |
| 274 | 20230803 | 143500 | 268059839500 | 223500 | 223500 | 223500 | 223000 | 956 |
| 275 | 20230803 | 143400 | 267846281500 | 223000 | 223500 | 223500 | 223000 | 1165 |
| 276 | 20230803 | 143300 | 267586027500 | 223500 | 223500 | 223500 | 223000 | 2995 |
| 277 | 20230803 | 143200 | 266916825000 | 223000 | 223500 | 224000 | 223000 | 6128 |
| 278 | 20230803 | 143100 | 265545848000 | 224000 | 223500 | 224000 | 223500 | 2140 |
| 279 | 20230803 | 143000 | 265067073000 | 224000 | 223500 | 224000 | 223500 | 1916 |
| 280 | 20230803 | 142900 | 264638521000 | 224000 | 223500 | 224000 | 223000 | 6349 |
| 281 | 20230803 | 142800 | 263219302500 | 223500 | 223500 | 223500 | 223000 | 861 |
| 282 | 20230803 | 142700 | 263026925000 | 223000 | 224000 | 224000 | 223000 | 5120 |
| 283 | 20230803 | 142600 | 261882613000 | 224000 | 223500 | 224000 | 223000 | 1378 |
| 284 | 20230803 | 142500 | 261574175500 | 223000 | 223500 | 224000 | 223000 | 7534 |
| 285 | 20230803 | 142400 | 259890443000 | 223000 | 223500 | 223500 | 223000 | 3737 |
| 286 | 20230803 | 142300 | 259056074500 | 223500 | 223000 | 223500 | 222500 | 3090 |
| 287 | 20230803 | 142200 | 258366209000 | 223000 | 222000 | 223000 | 221500 | 11169 |
| 288 | 20230803 | 142100 | 255882709500 | 222000 | 222000 | 222000 | 221500 | 681 |
| 289 | 20230803 | 142000 | 255731631000 | 221500 | 221500 | 222000 | 221500 | 821 |
| 290 | 20230803 | 141900 | 255549441000 | 221500 | 222000 | 222000 | 221500 | 772 |
| 291 | 20230803 | 141800 | 255378175500 | 221500 | 222000 | 222000 | 221500 | 1451 |
| 292 | 20230803 | 141700 | 255056140500 | 222000 | 222000 | 222000 | 221500 | 377 |
| 293 | 20230803 | 141600 | 254972487000 | 222000 | 222000 | 222000 | 221500 | 522 |
| 294 | 20230803 | 141500 | 254856666500 | 221500 | 222000 | 222000 | 221500 | 726 |
| 295 | 20230803 | 141400 | 254695559500 | 222000 | 222000 | 222500 | 221500 | 2896 |
| 296 | 20230803 | 141300 | 254052573500 | 222000 | 221000 | 222000 | 221000 | 7612 |
| 297 | 20230803 | 141200 | 252366459000 | 221500 | 221500 | 221500 | 221000 | 1761 |
| 298 | 20230803 | 141100 | 251976485500 | 221000 | 221500 | 221500 | 221000 | 1532 |
| 299 | 20230803 | 141000 | 251637747000 | 221500 | 221500 | 221500 | 221000 | 839 |
| 300 | 20230803 | 140900 | 251452101500 | 221500 | 221000 | 221500 | 221000 | 1017 |
| 301 | 20230803 | 140800 | 251227048000 | 221500 | 221000 | 221500 | 221000 | 814 |
| 302 | 20230803 | 140700 | 251046998000 | 221000 | 221500 | 221500 | 221000 | 611 |
| 303 | 20230803 | 140600 | 250911849000 | 221500 | 221500 | 221500 | 221000 | 3410 |
| 304 | 20230803 | 140500 | 250156812500 | 221500 | 221500 | 222000 | 221000 | 5177 |
| 305 | 20230803 | 140400 | 249010949000 | 221500 | 222000 | 222000 | 221500 | 575 |
| 306 | 20230803 | 140300 | 248883503500 | 222000 | 222000 | 222000 | 221500 | 397 |
| 307 | 20230803 | 140200 | 248795501000 | 222000 | 222000 | 222000 | 221500 | 739 |
| 308 | 20230803 | 140100 | 248631532500 | 221500 | 221500 | 222000 | 221500 | 1108 |
| 309 | 20230803 | 140000 | 248385674500 | 221500 | 221500 | 222000 | 221500 | 378 |
| 310 | 20230803 | 135900 | 248301847500 | 221500 | 221500 | 222000 | 221500 | 478 |
| 311 | 20230803 | 135800 | 248195848500 | 222000 | 221500 | 222000 | 221500 | 896 |
| 312 | 20230803 | 135700 | 247997283000 | 221500 | 222000 | 222500 | 221500 | 6210 |
| 313 | 20230803 | 135600 | 246619984000 | 222000 | 222000 | 222500 | 222000 | 1897 |
| 314 | 20230803 | 135500 | 246198172000 | 222500 | 222000 | 222500 | 222000 | 614 |
| 315 | 20230803 | 135400 | 246061658000 | 222500 | 222000 | 222500 | 222000 | 863 |
| 316 | 20230803 | 135300 | 245869690500 | 222500 | 223000 | 223000 | 222000 | 3534 |
| 317 | 20230803 | 135200 | 245083443500 | 223000 | 223000 | 223000 | 222500 | 1373 |
| 318 | 20230803 | 135100 | 244777544500 | 223000 | 223500 | 223500 | 222500 | 4713 |
| 319 | 20230803 | 135000 | 243726939500 | 223500 | 222500 | 223500 | 222000 | 4488 |
| 320 | 20230803 | 134900 | 242726433500 | 222500 | 222500 | 222500 | 222000 | 3864 |
| 321 | 20230803 | 134800 | 241866736000 | 222500 | 222000 | 222500 | 221500 | 4268 |
| 322 | 20230803 | 134700 | 240918651000 | 222000 | 220500 | 222000 | 220500 | 25647 |
| 323 | 20230803 | 134600 | 235250031000 | 220500 | 221000 | 221000 | 220500 | 1509 |
| 324 | 20230803 | 134500 | 234916680500 | 220500 | 220500 | 221000 | 220500 | 1301 |
| 325 | 20230803 | 134400 | 234629519000 | 220500 | 221000 | 221000 | 220500 | 994 |
| 326 | 20230803 | 134300 | 234409965500 | 220500 | 221000 | 221000 | 220500 | 838 |
| 327 | 20230803 | 134200 | 234225085000 | 221000 | 221000 | 221000 | 220500 | 1345 |
| 328 | 20230803 | 134100 | 233928367500 | 220500 | 221000 | 221000 | 220500 | 1118 |
| 329 | 20230803 | 134000 | 233681696000 | 221000 | 220500 | 221000 | 220500 | 558 |
| 330 | 20230803 | 133900 | 233558528500 | 220500 | 220500 | 221000 | 220500 | 1052 |
| 331 | 20230803 | 133800 | 233326145000 | 220500 | 220500 | 221000 | 220500 | 427 |
| 332 | 20230803 | 133700 | 233231917000 | 220500 | 221000 | 221000 | 220500 | 934 |
| 333 | 20230803 | 133600 | 233025899000 | 220500 | 221000 | 221000 | 220500 | 451 |
| 334 | 20230803 | 133500 | 232926365000 | 220500 | 221000 | 221000 | 220500 | 764 |
| 335 | 20230803 | 133400 | 232757736000 | 221000 | 221000 | 221000 | 220500 | 345 |
| 336 | 20230803 | 133300 | 232681610500 | 221000 | 220500 | 221000 | 220500 | 456 |
| 337 | 20230803 | 133200 | 232580994500 | 220500 | 220500 | 221000 | 220500 | 1735 |
| 338 | 20230803 | 133100 | 232198324000 | 221000 | 221000 | 221000 | 220500 | 5347 |
| 339 | 20230803 | 133000 | 231019245000 | 221000 | 220000 | 221000 | 220000 | 3442 |
| 340 | 20230803 | 132900 | 230260340000 | 220500 | 220000 | 220500 | 220000 | 3045 |
| 341 | 20230803 | 132800 | 229589361500 | 220000 | 220500 | 221000 | 220000 | 15713 |
| 342 | 20230803 | 132700 | 226125037000 | 220500 | 221000 | 221000 | 220500 | 1517 |
| 343 | 20230803 | 132600 | 225790350000 | 220500 | 220500 | 221000 | 220500 | 2165 |
| 344 | 20230803 | 132500 | 225312839000 | 220500 | 221000 | 221000 | 220500 | 603 |
| 345 | 20230803 | 132400 | 225179710500 | 220500 | 221000 | 221500 | 220500 | 10872 |
| 346 | 20230803 | 132300 | 222777270000 | 221500 | 221500 | 221500 | 221000 | 482 |
| 347 | 20230803 | 132200 | 222670630000 | 221000 | 221000 | 221500 | 221000 | 662 |
| 348 | 20230803 | 132100 | 222524160000 | 221000 | 221500 | 221500 | 221000 | 704 |
| 349 | 20230803 | 132000 | 222368310000 | 221500 | 221500 | 221500 | 221000 | 442 |
| 350 | 20230803 | 131900 | 222270437000 | 221000 | 221000 | 221500 | 220500 | 3464 |
| 351 | 20230803 | 131800 | 221504904500 | 221000 | 221500 | 221500 | 220500 | 2908 |
| 352 | 20230803 | 131700 | 220862310500 | 221500 | 221000 | 221500 | 220500 | 2891 |
| 353 | 20230803 | 131600 | 220223268000 | 221000 | 221000 | 221000 | 220500 | 2238 |
| 354 | 20230803 | 131500 | 219728880500 | 221000 | 221000 | 221000 | 220500 | 1076 |
| 355 | 20230803 | 131400 | 219491462000 | 221000 | 221000 | 221000 | 220500 | 770 |
| 356 | 20230803 | 131300 | 219321334000 | 221000 | 221000 | 221000 | 220500 | 233 |
| 357 | 20230803 | 131200 | 219269872000 | 221000 | 222000 | 222000 | 220500 | 4970 |
| 358 | 20230803 | 131100 | 218170471000 | 221500 | 221500 | 222000 | 221500 | 802 |
| 359 | 20230803 | 131000 | 217992691500 | 221500 | 220500 | 222000 | 220000 | 11771 |
| 360 | 20230803 | 130900 | 215392572000 | 220500 | 220500 | 221000 | 220000 | 8444 |
| 361 | 20230803 | 130800 | 213530794000 | 220500 | 221000 | 221000 | 220500 | 391 |
| 362 | 20230803 | 130700 | 213444442500 | 221000 | 221000 | 221000 | 220500 | 337 |
| 363 | 20230803 | 130600 | 213370019000 | 221000 | 220500 | 221000 | 220500 | 1181 |
| 364 | 20230803 | 130500 | 213109107500 | 221000 | 221000 | 221000 | 220500 | 554 |
| 365 | 20230803 | 130400 | 212986829000 | 221000 | 220500 | 221000 | 220500 | 1422 |
| 366 | 20230803 | 130300 | 212672671500 | 220500 | 221000 | 221000 | 220500 | 1054 |
| 367 | 20230803 | 130200 | 212439842000 | 221000 | 221000 | 221000 | 220500 | 411 |
| 368 | 20230803 | 130100 | 212349078500 | 220500 | 221000 | 221000 | 220500 | 599 |
| 369 | 20230803 | 130000 | 212216785500 | 220500 | 221000 | 221000 | 220500 | 612 |
| 370 | 20230803 | 125900 | 212081790500 | 220500 | 221000 | 221000 | 220500 | 695 |
| 371 | 20230803 | 125800 | 211928383000 | 220500 | 220500 | 221000 | 220500 | 474 |
| 372 | 20230803 | 125700 | 211823776500 | 220500 | 220500 | 221000 | 220500 | 363 |
| 373 | 20230803 | 125600 | 211743622500 | 221000 | 220500 | 221000 | 220500 | 1179 |
| 374 | 20230803 | 125500 | 211483131500 | 221000 | 221000 | 221500 | 220500 | 644 |
| 375 | 20230803 | 125400 | 211341012500 | 221000 | 220500 | 221500 | 220500 | 1397 |
| 376 | 20230803 | 125300 | 211032261000 | 221000 | 221000 | 221000 | 220500 | 719 |
| 377 | 20230803 | 125200 | 210873433500 | 220500 | 220500 | 221000 | 220500 | 5915 |
| 378 | 20230803 | 125100 | 209566372000 | 220500 | 221000 | 221000 | 220500 | 1641 |
| 379 | 20230803 | 125000 | 209203962500 | 220500 | 220500 | 221000 | 220500 | 663 |
| 380 | 20230803 | 124900 | 209057714000 | 221000 | 221000 | 221000 | 220500 | 699 |
| 381 | 20230803 | 124800 | 208903531500 | 221000 | 220500 | 221000 | 220500 | 425 |
| 382 | 20230803 | 124700 | 208809776000 | 220500 | 221000 | 221000 | 220500 | 548 |
| 383 | 20230803 | 124600 | 208688857500 | 221000 | 220500 | 221000 | 220500 | 666 |
| 384 | 20230803 | 124500 | 208541897500 | 221000 | 221000 | 221000 | 220500 | 979 |
| 385 | 20230803 | 124400 | 208325904500 | 221000 | 221000 | 221000 | 220500 | 261 |
| 386 | 20230803 | 124300 | 208268253000 | 220500 | 221000 | 221000 | 220500 | 311 |
| 387 | 20230803 | 124200 | 208199592500 | 220500 | 221000 | 221000 | 220500 | 238 |
| 388 | 20230803 | 124100 | 208147038500 | 221000 | 220500 | 221000 | 220500 | 538 |
| 389 | 20230803 | 124000 | 208028330500 | 221000 | 220500 | 221000 | 220500 | 2117 |
| 390 | 20230803 | 123900 | 207561402000 | 220500 | 220000 | 221000 | 220000 | 6129 |
| 391 | 20230803 | 123800 | 206209022000 | 220000 | 220000 | 220500 | 220000 | 909 |
| 392 | 20230803 | 123700 | 206009019500 | 220000 | 220500 | 220500 | 219500 | 11358 |
| 393 | 20230803 | 123600 | 203510265000 | 220500 | 220500 | 220500 | 220000 | 1979 |
| 394 | 20230803 | 123500 | 203074816000 | 220500 | 220000 | 220500 | 220000 | 1403 |
| 395 | 20230803 | 123400 | 202765653000 | 220000 | 221000 | 221000 | 220000 | 9327 |
| 396 | 20230803 | 123300 | 200706052500 | 221000 | 221000 | 221500 | 221000 | 660 |
| 397 | 20230803 | 123200 | 200560156000 | 221000 | 221500 | 222000 | 221000 | 5340 |
| 398 | 20230803 | 123100 | 199376993000 | 222000 | 222000 | 222000 | 221500 | 756 |
| 399 | 20230803 | 123000 | 199209364500 | 221500 | 222000 | 222000 | 221500 | 178 |
| 400 | 20230803 | 122900 | 199169868500 | 221500 | 222500 | 222500 | 221500 | 2402 |
| 401 | 20230803 | 122800 | 198636662000 | 222500 | 221500 | 222500 | 221500 | 2505 |
| 402 | 20230803 | 122700 | 198080529500 | 222000 | 221500 | 222000 | 221500 | 700 |
| 403 | 20230803 | 122600 | 197925178500 | 221500 | 222000 | 222000 | 221500 | 931 |
| 404 | 20230803 | 122500 | 197718549500 | 222000 | 221500 | 222000 | 221500 | 2112 |
| 405 | 20230803 | 122400 | 197249735000 | 222000 | 222000 | 222000 | 221500 | 389 |
| 406 | 20230803 | 122300 | 197163440500 | 221500 | 221500 | 222000 | 221500 | 1531 |
| 407 | 20230803 | 122200 | 196824154500 | 221000 | 221000 | 221500 | 221000 | 3936 |
| 408 | 20230803 | 122100 | 195952439000 | 221500 | 221500 | 221500 | 221000 | 599 |
| 409 | 20230803 | 122000 | 195819880000 | 221500 | 221000 | 221500 | 221000 | 935 |
| 410 | 20230803 | 121900 | 195613203500 | 221500 | 221500 | 221500 | 221000 | 300 |
| 411 | 20230803 | 121800 | 195546855000 | 221500 | 221000 | 221500 | 221000 | 1489 |
| 412 | 20230803 | 121700 | 195217097000 | 221500 | 221000 | 221500 | 221000 | 321 |
| 413 | 20230803 | 121600 | 195146053000 | 221000 | 221500 | 221500 | 221000 | 650 |
| 414 | 20230803 | 121500 | 195002355000 | 221500 | 221000 | 221500 | 221000 | 277 |
| 415 | 20230803 | 121400 | 194941049500 | 221000 | 221000 | 221500 | 221000 | 289 |
| 416 | 20230803 | 121300 | 194877142500 | 221000 | 221000 | 221500 | 221000 | 446 |
| 417 | 20230803 | 121200 | 194778444000 | 221000 | 221500 | 221500 | 221000 | 487 |
| 418 | 20230803 | 121100 | 194670636000 | 221500 | 222000 | 222000 | 221000 | 5773 |
| 419 | 20230803 | 121000 | 193392033500 | 221500 | 222000 | 222000 | 221500 | 580 |
| 420 | 20230803 | 120900 | 193263499000 | 221500 | 222000 | 222000 | 221500 | 9493 |
| 421 | 20230803 | 120800 | 191156082500 | 221500 | 221500 | 222000 | 221500 | 396 |
| 422 | 20230803 | 120700 | 191068247000 | 221500 | 221500 | 222000 | 221000 | 4064 |
| 423 | 20230803 | 120600 | 190168092500 | 221500 | 221000 | 221500 | 221000 | 410 |
| 424 | 20230803 | 120500 | 190077402500 | 221500 | 221000 | 221500 | 221000 | 773 |
| 425 | 20230803 | 120400 | 189906448000 | 221500 | 221000 | 221500 | 221000 | 704 |
| 426 | 20230803 | 120300 | 189750736000 | 221500 | 221000 | 221500 | 221000 | 430 |
| 427 | 20230803 | 120200 | 189655677500 | 221000 | 221000 | 221500 | 221000 | 190 |
| 428 | 20230803 | 120100 | 189613647000 | 221000 | 221500 | 222000 | 221000 | 3359 |
| 429 | 20230803 | 120000 | 188869800000 | 222000 | 221500 | 222000 | 221500 | 238 |
| 430 | 20230803 | 115900 | 188817030000 | 221500 | 222000 | 222000 | 221500 | 306 |
| 431 | 20230803 | 115800 | 188749189000 | 222000 | 221000 | 222000 | 221000 | 1626 |
| 432 | 20230803 | 115700 | 188388986000 | 221500 | 221500 | 221500 | 221000 | 2110 |
| 433 | 20230803 | 115600 | 187922182000 | 221500 | 221500 | 221500 | 221000 | 1293 |
| 434 | 20230803 | 115500 | 187635935500 | 221500 | 221000 | 221500 | 220500 | 6019 |
| 435 | 20230803 | 115400 | 186305773000 | 221000 | 221000 | 221000 | 220500 | 1873 |
| 436 | 20230803 | 115300 | 185891876000 | 221000 | 220000 | 221000 | 220000 | 3688 |
| 437 | 20230803 | 115200 | 185078644000 | 220000 | 220000 | 220500 | 220000 | 707 |
| 438 | 20230803 | 115100 | 184923074000 | 220000 | 220000 | 220500 | 220000 | 546 |
| 439 | 20230803 | 115000 | 184802857000 | 220000 | 220000 | 220500 | 220000 | 823 |
| 440 | 20230803 | 114900 | 184621672000 | 220000 | 220000 | 220500 | 220000 | 1573 |
| 441 | 20230803 | 114800 | 184275569500 | 220500 | 220000 | 221000 | 220000 | 4462 |
| 442 | 20230803 | 114700 | 183291901000 | 220000 | 219500 | 220500 | 219500 | 4656 |
| 443 | 20230803 | 114600 | 182267703500 | 219500 | 220000 | 220000 | 219500 | 738 |
| 444 | 20230803 | 114500 | 182105610500 | 220000 | 219000 | 220000 | 219000 | 2381 |
| 445 | 20230803 | 114400 | 181583020500 | 219000 | 219500 | 220000 | 219000 | 9360 |
| 446 | 20230803 | 114300 | 179528935500 | 220000 | 220000 | 220000 | 219000 | 23458 |
| 447 | 20230803 | 114200 | 174374755000 | 220000 | 220000 | 220500 | 220000 | 1496 |
| 448 | 20230803 | 114100 | 174045586000 | 220000 | 220500 | 220500 | 220000 | 950 |
| 449 | 20230803 | 114000 | 173836227500 | 220500 | 220000 | 220500 | 220000 | 1262 |
| 450 | 20230803 | 113900 | 173558183000 | 220000 | 220000 | 220500 | 220000 | 2611 |
| 451 | 20230803 | 113800 | 172983558500 | 220000 | 220000 | 220500 | 220000 | 3183 |
| 452 | 20230803 | 113700 | 172283220500 | 220000 | 220000 | 220500 | 220000 | 4641 |
| 453 | 20230803 | 113600 | 171261901000 | 220500 | 220000 | 220500 | 220000 | 1845 |
| 454 | 20230803 | 113500 | 170855935000 | 220000 | 220000 | 220500 | 220000 | 1095 |
| 455 | 20230803 | 113400 | 170614917000 | 220000 | 220000 | 221000 | 220000 | 6065 |
| 456 | 20230803 | 113300 | 169278434000 | 220000 | 220500 | 221000 | 220000 | 6516 |
| 457 | 20230803 | 113200 | 167841965500 | 220500 | 220500 | 221000 | 220500 | 1578 |
| 458 | 20230803 | 113100 | 167493976500 | 220500 | 220500 | 221000 | 220500 | 2007 |
| 459 | 20230803 | 113000 | 167051370500 | 220500 | 221500 | 221500 | 220500 | 4599 |
| 460 | 20230803 | 112900 | 166035466500 | 221000 | 221000 | 221500 | 221000 | 390 |
| 461 | 20230803 | 112800 | 165949239000 | 221500 | 221000 | 221500 | 221000 | 695 |
| 462 | 20230803 | 112700 | 165795550000 | 221000 | 221500 | 221500 | 221000 | 1433 |
| 463 | 20230803 | 112600 | 165478723000 | 221500 | 221500 | 221500 | 221000 | 859 |
| 464 | 20230803 | 112500 | 165288600500 | 221500 | 221000 | 221500 | 221000 | 911 |
| 465 | 20230803 | 112400 | 165086888000 | 221000 | 221000 | 221500 | 221000 | 1418 |
| 466 | 20230803 | 112300 | 164773022000 | 221500 | 221000 | 221500 | 221000 | 717 |
| 467 | 20230803 | 112200 | 164614536500 | 221000 | 221500 | 221500 | 221000 | 887 |
| 468 | 20230803 | 112100 | 164418460500 | 221000 | 221500 | 221500 | 221000 | 792 |
| 469 | 20230803 | 112000 | 164243296500 | 221000 | 221000 | 221500 | 221000 | 1896 |
| 470 | 20230803 | 111900 | 163824162000 | 221000 | 221500 | 221500 | 221000 | 718 |
| 471 | 20230803 | 111800 | 163665290500 | 221500 | 221000 | 222000 | 221000 | 6701 |
| 472 | 20230803 | 111700 | 162181125000 | 221000 | 221000 | 221500 | 221000 | 634 |
| 473 | 20230803 | 111600 | 162040940000 | 221000 | 221500 | 221500 | 221000 | 1072 |
| 474 | 20230803 | 111500 | 161803668000 | 221000 | 221000 | 221500 | 221000 | 1106 |
| 475 | 20230803 | 111400 | 161558995500 | 221000 | 221000 | 221500 | 221000 | 610 |
| 476 | 20230803 | 111300 | 161424152000 | 221500 | 221000 | 221500 | 221000 | 1365 |
| 477 | 20230803 | 111200 | 161122421000 | 221000 | 221000 | 221500 | 221000 | 651 |
| 478 | 20230803 | 111100 | 160978464000 | 221000 | 221500 | 221500 | 221000 | 876 |
| 479 | 20230803 | 111000 | 160784806000 | 221500 | 222000 | 222000 | 221000 | 2126 |
| 480 | 20230803 | 110900 | 160313865000 | 222000 | 221500 | 222000 | 221000 | 2156 |
| 481 | 20230803 | 110800 | 159836282500 | 222000 | 222000 | 222000 | 221500 | 3558 |
| 482 | 20230803 | 110700 | 159048113500 | 221500 | 222000 | 222000 | 221500 | 897 |
| 483 | 20230803 | 110600 | 158849297500 | 222000 | 221500 | 222000 | 221500 | 574 |
| 484 | 20230803 | 110500 | 158722046000 | 221500 | 221500 | 222000 | 221500 | 725 |
| 485 | 20230803 | 110400 | 158561371000 | 221500 | 221000 | 222000 | 221000 | 3448 |
| 486 | 20230803 | 110300 | 157797558500 | 221000 | 221500 | 221500 | 221000 | 930 |
| 487 | 20230803 | 110200 | 157591851000 | 221000 | 221000 | 221500 | 221000 | 3372 |
| 488 | 20230803 | 110100 | 156846606500 | 221000 | 220500 | 221500 | 220000 | 32822 |
| 489 | 20230803 | 110000 | 149592929000 | 220500 | 221000 | 221500 | 220500 | 28278 |
| 490 | 20230803 | 105900 | 143351534500 | 221000 | 221500 | 221500 | 221000 | 2713 |
| 491 | 20230803 | 105800 | 142751820000 | 221500 | 221000 | 221500 | 221000 | 1848 |
| 492 | 20230803 | 105700 | 142343322000 | 221000 | 221500 | 221500 | 221000 | 1844 |
| 493 | 20230803 | 105600 | 141935437000 | 221500 | 221500 | 222000 | 221000 | 11712 |
| 494 | 20230803 | 105500 | 139341967500 | 221500 | 222000 | 222000 | 221500 | 984 |
| 495 | 20230803 | 105400 | 139123914000 | 222000 | 222000 | 222000 | 221500 | 424 |
| 496 | 20230803 | 105300 | 139029855000 | 222000 | 222000 | 222500 | 221500 | 2109 |
| 497 | 20230803 | 105200 | 138561605000 | 222000 | 222000 | 222500 | 221500 | 2186 |
| 498 | 20230803 | 105100 | 138076304000 | 222000 | 222000 | 222500 | 222000 | 2163 |
| 499 | 20230803 | 105000 | 137596075000 | 222500 | 222000 | 222500 | 222000 | 849 |
| 500 | 20230803 | 104900 | 137407506000 | 222000 | 222000 | 222500 | 222000 | 2178 |
| 501 | 20230803 | 104800 | 136923895000 | 222500 | 221500 | 222500 | 221500 | 4434 |
| 502 | 20230803 | 104700 | 135939599500 | 222000 | 221500 | 222000 | 221500 | 3057 |
| 503 | 20230803 | 104600 | 135262320000 | 222000 | 222000 | 222000 | 221500 | 4287 |
| 504 | 20230803 | 104500 | 134312597000 | 221500 | 221500 | 222000 | 221500 | 2548 |
| 505 | 20230803 | 104400 | 133748170500 | 221500 | 221500 | 222000 | 221500 | 12224 |
| 506 | 20230803 | 104300 | 131040422000 | 221500 | 222000 | 222500 | 221500 | 9964 |
| 507 | 20230803 | 104200 | 128828616000 | 222500 | 222000 | 222500 | 222000 | 1231 |
| 508 | 20230803 | 104100 | 128555100500 | 222000 | 222000 | 222500 | 222000 | 2070 |
| 509 | 20230803 | 104000 | 128095482000 | 222000 | 222000 | 222500 | 222000 | 1017 |
| 510 | 20230803 | 103900 | 127869613000 | 222500 | 222000 | 222500 | 222000 | 3201 |
| 511 | 20230803 | 103800 | 127158886000 | 222000 | 222500 | 222500 | 222000 | 1440 |
| 512 | 20230803 | 103700 | 126839026500 | 222500 | 222500 | 222500 | 222000 | 1285 |
| 513 | 20230803 | 103600 | 126553643500 | 222500 | 222500 | 223000 | 222000 | 8472 |
| 514 | 20230803 | 103500 | 124668789500 | 223000 | 222500 | 223000 | 222500 | 784 |
| 515 | 20230803 | 103400 | 124494291000 | 222500 | 222500 | 223000 | 222500 | 1070 |
| 516 | 20230803 | 103300 | 124255877000 | 223000 | 223000 | 223000 | 222500 | 685 |
| 517 | 20230803 | 103200 | 124103356500 | 223000 | 222500 | 223000 | 222500 | 581 |
| 518 | 20230803 | 103100 | 123973954000 | 222500 | 223000 | 223000 | 222500 | 1438 |
| 519 | 20230803 | 103000 | 123653729000 | 222500 | 223500 | 223500 | 222500 | 3127 |
| 520 | 20230803 | 102900 | 122956381500 | 223000 | 223500 | 223500 | 223000 | 574 |
| 521 | 20230803 | 102800 | 122828284500 | 223500 | 223000 | 223500 | 223000 | 1580 |
| 522 | 20230803 | 102700 | 122475848000 | 223500 | 224000 | 224000 | 223000 | 6598 |
| 523 | 20230803 | 102600 | 121001779000 | 223500 | 223500 | 224000 | 223500 | 1411 |
| 524 | 20230803 | 102500 | 120686274500 | 223500 | 223500 | 224000 | 223000 | 6356 |
| 525 | 20230803 | 102400 | 119264441000 | 223500 | 223500 | 224000 | 223500 | 942 |
| 526 | 20230803 | 102300 | 119053850000 | 223500 | 224000 | 224000 | 223000 | 1012 |
| 527 | 20230803 | 102200 | 118827633500 | 223500 | 223000 | 224000 | 223000 | 7090 |
| 528 | 20230803 | 102100 | 117242763500 | 223000 | 223500 | 223500 | 223000 | 1377 |
| 529 | 20230803 | 102000 | 116935431000 | 223500 | 223500 | 223500 | 223000 | 3222 |
| 530 | 20230803 | 101900 | 116216734000 | 223500 | 223000 | 223500 | 223000 | 699 |
| 531 | 20230803 | 101800 | 116060789500 | 223500 | 223000 | 223500 | 223000 | 954 |
| 532 | 20230803 | 101700 | 115847922000 | 223000 | 224000 | 224000 | 223000 | 2995 |
| 533 | 20230803 | 101600 | 115179161500 | 223500 | 223500 | 224000 | 223500 | 981 |
| 534 | 20230803 | 101500 | 114959856000 | 223500 | 224000 | 224000 | 223500 | 1539 |
| 535 | 20230803 | 101400 | 114615808000 | 223500 | 224000 | 224000 | 223000 | 9165 |
| 536 | 20230803 | 101300 | 112567410500 | 223500 | 224000 | 224000 | 223500 | 2729 |
| 537 | 20230803 | 101200 | 111957401500 | 224000 | 224000 | 224000 | 223500 | 914 |
| 538 | 20230803 | 101100 | 111753018500 | 223500 | 223500 | 224000 | 223000 | 4837 |
| 539 | 20230803 | 101000 | 110672022500 | 223000 | 223500 | 223500 | 223000 | 1953 |
| 540 | 20230803 | 100900 | 110236355500 | 223500 | 223500 | 224000 | 223000 | 3798 |
| 541 | 20230803 | 100800 | 109387926000 | 223500 | 223500 | 224000 | 223500 | 1260 |
| 542 | 20230803 | 100700 | 109106240500 | 223500 | 223000 | 224000 | 223000 | 3071 |
| 543 | 20230803 | 100600 | 108419710500 | 223500 | 223500 | 224000 | 223000 | 5883 |
| 544 | 20230803 | 100500 | 107105036000 | 223500 | 224000 | 224500 | 223500 | 3176 |
| 545 | 20230803 | 100400 | 106393639000 | 224000 | 224000 | 224500 | 224000 | 9801 |
| 546 | 20230803 | 100300 | 104198122000 | 224500 | 224000 | 224500 | 224000 | 1944 |
| 547 | 20230803 | 100200 | 103762015000 | 224500 | 224500 | 224500 | 224000 | 519 |
| 548 | 20230803 | 100100 | 103645570500 | 224000 | 224500 | 225000 | 224000 | 3939 |
| 549 | 20230803 | 100000 | 102761360500 | 224500 | 224000 | 225000 | 224000 | 3655 |
| 550 | 20230803 | 095900 | 101940707000 | 224500 | 224500 | 225000 | 224000 | 3697 |
| 551 | 20230803 | 095800 | 101110518000 | 224000 | 225000 | 225000 | 224000 | 7761 |
| 552 | 20230803 | 095700 | 99368191000 | 224500 | 223500 | 224500 | 223500 | 9644 |
| 553 | 20230803 | 095600 | 97208062000 | 223500 | 224000 | 224000 | 223500 | 1270 |
| 554 | 20230803 | 095500 | 96924086000 | 223500 | 223500 | 224000 | 223500 | 512 |
| 555 | 20230803 | 095400 | 96809557500 | 223500 | 224000 | 224000 | 223500 | 683 |
| 556 | 20230803 | 095300 | 96656742500 | 223500 | 224000 | 224000 | 223500 | 764 |
| 557 | 20230803 | 095200 | 96485868000 | 224000 | 224000 | 224000 | 223500 | 4510 |
| 558 | 20230803 | 095100 | 95477831500 | 223500 | 224000 | 224500 | 223500 | 2428 |
| 559 | 20230803 | 095000 | 94934465000 | 224000 | 224000 | 224500 | 224000 | 2166 |
| 560 | 20230803 | 094900 | 94449116000 | 224500 | 224000 | 224500 | 224000 | 1209 |
| 561 | 20230803 | 094800 | 94178040000 | 224000 | 224500 | 225000 | 224000 | 3156 |
| 562 | 20230803 | 094700 | 93469364500 | 225000 | 225000 | 225000 | 224500 | 1156 |
| 563 | 20230803 | 094600 | 93209377500 | 225000 | 225000 | 225500 | 224500 | 8751 |
| 564 | 20230803 | 094500 | 91238501500 | 225500 | 225500 | 225500 | 225000 | 833 |
| 565 | 20230803 | 094400 | 91050793000 | 225500 | 225000 | 225500 | 224500 | 4388 |
| 566 | 20230803 | 094300 | 90063057000 | 225000 | 224000 | 225000 | 224000 | 6210 |
| 567 | 20230803 | 094200 | 88668952500 | 224000 | 223000 | 224500 | 223000 | 4306 |
| 568 | 20230803 | 094100 | 87706001000 | 223000 | 224000 | 224000 | 223000 | 3496 |
| 569 | 20230803 | 094000 | 86924823000 | 224000 | 223500 | 224000 | 223500 | 2128 |
| 570 | 20230803 | 093900 | 86448622500 | 224000 | 223500 | 224000 | 223500 | 4876 |
| 571 | 20230803 | 093800 | 85356526000 | 223500 | 223000 | 224000 | 223000 | 6567 |
| 572 | 20230803 | 093700 | 83888907500 | 223000 | 222500 | 223500 | 222500 | 2771 |
| 573 | 20230803 | 093600 | 83271193000 | 222500 | 222500 | 223000 | 222500 | 5642 |
| 574 | 20230803 | 093500 | 82013605500 | 222500 | 222500 | 223000 | 222500 | 3816 |
| 575 | 20230803 | 093400 | 81164430500 | 223000 | 223000 | 223500 | 222500 | 2940 |
| 576 | 20230803 | 093300 | 80508944000 | 223000 | 223000 | 223500 | 223000 | 998 |
| 577 | 20230803 | 093200 | 80286309000 | 223000 | 223000 | 223500 | 223000 | 9572 |
| 578 | 20230803 | 093100 | 78149688000 | 223000 | 223500 | 224000 | 223000 | 3202 |
| 579 | 20230803 | 093000 | 77434022500 | 224000 | 223000 | 224000 | 222500 | 8186 |
| 580 | 20230803 | 092900 | 75606776500 | 223000 | 223500 | 224000 | 223000 | 7370 |
| 581 | 20230803 | 092800 | 73959734500 | 223500 | 224000 | 224500 | 223500 | 10794 |
| 582 | 20230803 | 092700 | 71541948500 | 224000 | 225000 | 225000 | 224000 | 4277 |
| 583 | 20230803 | 092600 | 70581528000 | 225000 | 225000 | 225000 | 224500 | 5575 |
| 584 | 20230803 | 092500 | 69327218000 | 225000 | 224500 | 225000 | 224000 | 2342 |
| 585 | 20230803 | 092400 | 68800565500 | 224500 | 224500 | 224500 | 224000 | 5330 |
| 586 | 20230803 | 092300 | 67604718000 | 224500 | 224500 | 224500 | 223500 | 5108 |
| 587 | 20230803 | 092200 | 66460486000 | 224500 | 224000 | 224500 | 224000 | 2888 |
| 588 | 20230803 | 092100 | 65813287000 | 224500 | 223500 | 224500 | 223500 | 6983 |
| 589 | 20230803 | 092000 | 64249192000 | 223500 | 221500 | 223500 | 221500 | 13489 |
| 590 | 20230803 | 091900 | 61247601000 | 221500 | 221500 | 222000 | 221000 | 7224 |
| 591 | 20230803 | 091800 | 59647420000 | 221500 | 222500 | 223000 | 221500 | 7761 |
| 592 | 20230803 | 091700 | 57922822000 | 223000 | 221500 | 223000 | 221500 | 9068 |
| 593 | 20230803 | 091600 | 55908235500 | 221500 | 222000 | 222000 | 221000 | 17472 |
| 594 | 20230803 | 091500 | 52038131500 | 222000 | 222500 | 223000 | 222000 | 9842 |
| 595 | 20230803 | 091400 | 49850827500 | 222500 | 222500 | 223000 | 222000 | 9630 |
| 596 | 20230803 | 091300 | 47708854500 | 222500 | 223500 | 223500 | 222000 | 13650 |
| 597 | 20230803 | 091200 | 44667006000 | 223000 | 223000 | 224000 | 222500 | 11364 |
| 598 | 20230803 | 091100 | 42130351500 | 222500 | 223500 | 223500 | 222500 | 4766 |
| 599 | 20230803 | 091000 | 41067858500 | 223500 | 223500 | 224000 | 223000 | 7596 |
| 600 | 20230803 | 090900 | 39368099500 | 224000 | 222500 | 224000 | 222000 | 15595 |
| 601 | 20230803 | 090800 | 35895126000 | 222500 | 223000 | 223500 | 222500 | 10297 |
| 602 | 20230803 | 090700 | 33600339500 | 223000 | 223500 | 224000 | 222500 | 23520 |
| 603 | 20230803 | 090600 | 28349849000 | 224000 | 224500 | 225000 | 224000 | 7803 |
| 604 | 20230803 | 090500 | 26600516500 | 224500 | 224500 | 225000 | 223500 | 23251 |
| 605 | 20230803 | 090400 | 21385992000 | 225000 | 224500 | 226000 | 224000 | 12225 |
| 606 | 20230803 | 090300 | 18635187000 | 224000 | 226000 | 226500 | 224000 | 22347 |
| 607 | 20230803 | 090200 | 13606146500 | 226000 | 225000 | 226500 | 225000 | 18759 |
| 608 | 20230803 | 090100 | 9370459500 | 225000 | 226000 | 226500 | 224500 | 17213 |
| 609 | 20230803 | 090000 | 5491316500 | 226000 | 226500 | 227500 | 226000 | 24050 |