34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 185100 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 6420 |
| 3 | 20230801 | 185000 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 4 | 20230801 | 184900 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 5 | 20230801 | 184800 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 6 | 20230801 | 184700 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 7 | 20230801 | 184600 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 8 | 20230801 | 184500 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 9 | 20230801 | 184400 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 10 | 20230801 | 184300 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 11 | 20230801 | 184200 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 12 | 20230801 | 184100 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 13 | 20230801 | 184000 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 14 | 20230801 | 183900 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 15 | 20230801 | 183800 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 16 | 20230801 | 183700 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 17 | 20230801 | 183600 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 18 | 20230801 | 183500 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 19 | 20230801 | 183400 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 20 | 20230801 | 183300 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 21 | 20230801 | 183200 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 22 | 20230801 | 183100 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 23 | 20230801 | 183000 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 24 | 20230801 | 182900 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 25 | 20230801 | 182800 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 26 | 20230801 | 182700 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 27 | 20230801 | 182600 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 28 | 20230801 | 182500 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 29 | 20230801 | 182400 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 30 | 20230801 | 182300 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 31 | 20230801 | 182200 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 32 | 20230801 | 182100 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 6420 |
| 33 | 20230801 | 182000 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 34 | 20230801 | 181900 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 35 | 20230801 | 181800 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 36 | 20230801 | 181700 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 37 | 20230801 | 181600 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 38 | 20230801 | 181500 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 39 | 20230801 | 181400 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 40 | 20230801 | 181300 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 41 | 20230801 | 181200 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 42 | 20230801 | 181100 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 43 | 20230801 | 181000 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 44 | 20230801 | 180900 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 45 | 20230801 | 180800 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 46 | 20230801 | 180700 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 47 | 20230801 | 180600 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 48 | 20230801 | 180500 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 49 | 20230801 | 180400 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 50 | 20230801 | 180300 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 51 | 20230801 | 180200 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 52 | 20230801 | 180100 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 53 | 20230801 | 180000 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 54 | 20230801 | 175900 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 55 | 20230801 | 175800 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 56 | 20230801 | 175700 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 57 | 20230801 | 175600 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 58 | 20230801 | 175500 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 59 | 20230801 | 175400 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 60 | 20230801 | 175300 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 61 | 20230801 | 175200 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 62 | 20230801 | 175100 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 6420 |
| 63 | 20230801 | 175000 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 64 | 20230801 | 174900 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 65 | 20230801 | 174800 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 66 | 20230801 | 174700 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 67 | 20230801 | 174600 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 68 | 20230801 | 174500 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 69 | 20230801 | 174400 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 70 | 20230801 | 174300 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 71 | 20230801 | 174200 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 72 | 20230801 | 174100 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 73 | 20230801 | 174000 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 74 | 20230801 | 173900 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 75 | 20230801 | 173800 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 76 | 20230801 | 173700 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 77 | 20230801 | 173600 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 78 | 20230801 | 173500 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 79 | 20230801 | 173400 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 80 | 20230801 | 173300 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 81 | 20230801 | 173200 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 82 | 20230801 | 173100 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 83 | 20230801 | 173000 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 84 | 20230801 | 172900 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 85 | 20230801 | 172800 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 86 | 20230801 | 172700 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 87 | 20230801 | 172600 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 88 | 20230801 | 172500 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 89 | 20230801 | 172400 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 90 | 20230801 | 172300 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 91 | 20230801 | 172200 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 92 | 20230801 | 172100 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 6420 |
| 93 | 20230801 | 172000 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 94 | 20230801 | 171900 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 95 | 20230801 | 171800 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 96 | 20230801 | 171700 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 97 | 20230801 | 171600 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 98 | 20230801 | 171500 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 99 | 20230801 | 171400 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 100 | 20230801 | 171300 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 101 | 20230801 | 171200 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 102 | 20230801 | 171100 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 103 | 20230801 | 171000 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 104 | 20230801 | 170900 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 105 | 20230801 | 170800 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 106 | 20230801 | 170700 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 107 | 20230801 | 170600 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 108 | 20230801 | 170500 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 109 | 20230801 | 170400 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 110 | 20230801 | 170300 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 111 | 20230801 | 170200 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 112 | 20230801 | 170100 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 113 | 20230801 | 170000 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 114 | 20230801 | 165900 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 115 | 20230801 | 165800 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 116 | 20230801 | 165700 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 117 | 20230801 | 165600 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 118 | 20230801 | 165500 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 119 | 20230801 | 165400 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 120 | 20230801 | 165300 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 121 | 20230801 | 165200 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 122 | 20230801 | 165100 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 6420 |
| 123 | 20230801 | 165000 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 124 | 20230801 | 164900 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 125 | 20230801 | 164800 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 126 | 20230801 | 164700 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 127 | 20230801 | 164600 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 128 | 20230801 | 164500 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 129 | 20230801 | 164400 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 130 | 20230801 | 164300 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 131 | 20230801 | 164200 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 132 | 20230801 | 164100 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 133 | 20230801 | 164000 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 134 | 20230801 | 163900 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 135 | 20230801 | 163800 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 136 | 20230801 | 163700 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 137 | 20230801 | 163600 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 138 | 20230801 | 163500 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 139 | 20230801 | 163400 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 140 | 20230801 | 163300 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 141 | 20230801 | 163200 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 142 | 20230801 | 163100 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 143 | 20230801 | 163000 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 144 | 20230801 | 162900 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 145 | 20230801 | 162800 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 146 | 20230801 | 162700 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 147 | 20230801 | 162600 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 148 | 20230801 | 162500 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 149 | 20230801 | 162400 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 150 | 20230801 | 162300 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 151 | 20230801 | 162200 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 152 | 20230801 | 162100 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 6420 |
| 153 | 20230801 | 162000 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 154 | 20230801 | 161900 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 155 | 20230801 | 161800 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 156 | 20230801 | 161700 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 157 | 20230801 | 161600 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 158 | 20230801 | 161500 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 159 | 20230801 | 161400 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 160 | 20230801 | 161300 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 161 | 20230801 | 161200 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 162 | 20230801 | 161100 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 163 | 20230801 | 161000 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 164 | 20230801 | 160900 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 165 | 20230801 | 160800 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 166 | 20230801 | 160700 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 167 | 20230801 | 160600 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 168 | 20230801 | 160500 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 169 | 20230801 | 160400 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 170 | 20230801 | 160300 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 171 | 20230801 | 160200 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 172 | 20230801 | 160100 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 173 | 20230801 | 160000 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 174 | 20230801 | 155900 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 175 | 20230801 | 155800 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 176 | 20230801 | 155700 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 177 | 20230801 | 155600 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 178 | 20230801 | 155500 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 179 | 20230801 | 155400 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 180 | 20230801 | 155300 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 181 | 20230801 | 155200 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 182 | 20230801 | 155100 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 6420 |
| 183 | 20230801 | 155000 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 184 | 20230801 | 154900 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 185 | 20230801 | 154800 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 186 | 20230801 | 154700 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 187 | 20230801 | 154600 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 188 | 20230801 | 154500 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 189 | 20230801 | 154400 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 190 | 20230801 | 154300 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 191 | 20230801 | 154200 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 192 | 20230801 | 154100 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 193 | 20230801 | 154000 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 194 | 20230801 | 153900 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 195 | 20230801 | 153800 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 196 | 20230801 | 153700 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 197 | 20230801 | 153600 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 198 | 20230801 | 153500 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 199 | 20230801 | 153400 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 200 | 20230801 | 153300 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 201 | 20230801 | 153200 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 202 | 20230801 | 153100 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 203 | 20230801 | 153000 | 47163935500 | 268500 | 268500 | 268500 | 268500 | 6420 |
| 204 | 20230801 | 152900 | 45440165500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 205 | 20230801 | 152800 | 45440165500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 206 | 20230801 | 152700 | 45440165500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 207 | 20230801 | 152600 | 45440165500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 208 | 20230801 | 152500 | 45440165500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 209 | 20230801 | 152400 | 45440165500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 210 | 20230801 | 152300 | 45440165500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 211 | 20230801 | 152200 | 45440165500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 212 | 20230801 | 152100 | 45440165500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 213 | 20230801 | 152000 | 45440165500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 214 | 20230801 | 151900 | 45440165500 | 268500 | 269000 | 269000 | 268500 | 303 |
| 215 | 20230801 | 151800 | 45358798000 | 269000 | 269500 | 269500 | 268500 | 1924 |
| 216 | 20230801 | 151700 | 44841616000 | 269000 | 268500 | 269500 | 268500 | 1976 |
| 217 | 20230801 | 151600 | 44310080000 | 268500 | 268500 | 269000 | 268500 | 293 |
| 218 | 20230801 | 151500 | 44231326500 | 269000 | 269000 | 269000 | 268500 | 340 |
| 219 | 20230801 | 151400 | 44139924500 | 268500 | 268000 | 269000 | 268000 | 1420 |
| 220 | 20230801 | 151300 | 43758458000 | 268500 | 268500 | 268500 | 268000 | 415 |
| 221 | 20230801 | 151200 | 43647109500 | 268500 | 268500 | 268500 | 268000 | 878 |
| 222 | 20230801 | 151100 | 43411456500 | 268500 | 268500 | 268500 | 268000 | 264 |
| 223 | 20230801 | 151000 | 43340637500 | 268000 | 268500 | 268500 | 268000 | 292 |
| 224 | 20230801 | 150900 | 43262318500 | 268000 | 268000 | 268500 | 268000 | 334 |
| 225 | 20230801 | 150800 | 43172711000 | 268500 | 268500 | 268500 | 268000 | 306 |
| 226 | 20230801 | 150700 | 43090626000 | 268000 | 268500 | 268500 | 268000 | 978 |
| 227 | 20230801 | 150600 | 42828124500 | 268000 | 268000 | 268500 | 268000 | 291 |
| 228 | 20230801 | 150500 | 42750080000 | 268500 | 268000 | 268500 | 268000 | 225 |
| 229 | 20230801 | 150400 | 42689750000 | 268000 | 268000 | 268500 | 268000 | 386 |
| 230 | 20230801 | 150300 | 42586270500 | 268000 | 268000 | 268500 | 268000 | 276 |
| 231 | 20230801 | 150200 | 42512237500 | 268500 | 268000 | 268500 | 268000 | 264 |
| 232 | 20230801 | 150100 | 42441438500 | 268000 | 268000 | 268500 | 268000 | 248 |
| 233 | 20230801 | 150000 | 42374925000 | 268500 | 268000 | 268500 | 268000 | 603 |
| 234 | 20230801 | 145900 | 42213145500 | 268000 | 268000 | 268500 | 268000 | 255 |
| 235 | 20230801 | 145800 | 42144774000 | 268000 | 268000 | 268500 | 267500 | 298 |
| 236 | 20230801 | 145700 | 42064901000 | 268000 | 268500 | 268500 | 268000 | 375 |
| 237 | 20230801 | 145600 | 41964373500 | 268500 | 268500 | 268500 | 268000 | 226 |
| 238 | 20230801 | 145500 | 41903753000 | 268000 | 268000 | 268500 | 268000 | 252 |
| 239 | 20230801 | 145400 | 41836186000 | 268000 | 268000 | 268500 | 268000 | 183 |
| 240 | 20230801 | 145300 | 41787120500 | 268500 | 268500 | 268500 | 268000 | 424 |
| 241 | 20230801 | 145200 | 41673333500 | 268000 | 268000 | 268500 | 268000 | 510 |
| 242 | 20230801 | 145100 | 41536519000 | 268000 | 268000 | 268500 | 267500 | 306 |
| 243 | 20230801 | 145000 | 41454577000 | 268000 | 268000 | 268000 | 267500 | 242 |
| 244 | 20230801 | 144900 | 41389791500 | 267500 | 267500 | 268000 | 267500 | 457 |
| 245 | 20230801 | 144800 | 41267388000 | 268000 | 268000 | 268500 | 267500 | 582 |
| 246 | 20230801 | 144700 | 41111465000 | 268000 | 268000 | 268500 | 267500 | 612 |
| 247 | 20230801 | 144600 | 40947373500 | 268000 | 268500 | 268500 | 268000 | 354 |
| 248 | 20230801 | 144500 | 40852425500 | 268500 | 268500 | 268500 | 268000 | 372 |
| 249 | 20230801 | 144400 | 40752624000 | 268500 | 268000 | 268500 | 268000 | 753 |
| 250 | 20230801 | 144300 | 40550470000 | 268500 | 268500 | 268500 | 268000 | 236 |
| 251 | 20230801 | 144200 | 40487161500 | 268000 | 268000 | 268500 | 268000 | 147 |
| 252 | 20230801 | 144100 | 40447737000 | 268500 | 268500 | 268500 | 268000 | 751 |
| 253 | 20230801 | 144000 | 40246337500 | 268500 | 268500 | 268500 | 268000 | 781 |
| 254 | 20230801 | 143900 | 40036681500 | 268500 | 267500 | 268500 | 267500 | 756 |
| 255 | 20230801 | 143800 | 39834059000 | 268000 | 268000 | 268000 | 267500 | 315 |
| 256 | 20230801 | 143700 | 39749699500 | 267500 | 267500 | 268000 | 267500 | 511 |
| 257 | 20230801 | 143600 | 39612782500 | 267500 | 268000 | 268000 | 267500 | 185 |
| 258 | 20230801 | 143500 | 39563258500 | 268000 | 267500 | 268000 | 267500 | 225 |
| 259 | 20230801 | 143400 | 39503009500 | 267500 | 268000 | 268000 | 267500 | 164 |
| 260 | 20230801 | 143300 | 39459087000 | 267500 | 267500 | 268000 | 267500 | 328 |
| 261 | 20230801 | 143200 | 39371282000 | 268000 | 267500 | 268000 | 267500 | 180 |
| 262 | 20230801 | 143100 | 39323090000 | 267500 | 267500 | 268000 | 267500 | 251 |
| 263 | 20230801 | 143000 | 39255871000 | 268000 | 268000 | 268000 | 267500 | 278 |
| 264 | 20230801 | 142900 | 39181405500 | 267500 | 268000 | 268000 | 267500 | 328 |
| 265 | 20230801 | 142800 | 39093528500 | 267500 | 268500 | 268500 | 267500 | 550 |
| 266 | 20230801 | 142700 | 38946174500 | 268500 | 268000 | 268500 | 267500 | 503 |
| 267 | 20230801 | 142600 | 38811205500 | 267500 | 268000 | 268500 | 267500 | 1221 |
| 268 | 20230801 | 142500 | 38483986000 | 268000 | 267500 | 268000 | 267500 | 202 |
| 269 | 20230801 | 142400 | 38429899000 | 267500 | 268500 | 268500 | 267500 | 496 |
| 270 | 20230801 | 142300 | 38297005000 | 268500 | 268000 | 268500 | 268000 | 231 |
| 271 | 20230801 | 142200 | 38235034000 | 267500 | 267500 | 268500 | 267500 | 187 |
| 272 | 20230801 | 142100 | 38184918500 | 268000 | 267500 | 268500 | 267500 | 168 |
| 273 | 20230801 | 142000 | 38139908500 | 268000 | 268000 | 268500 | 267500 | 724 |
| 274 | 20230801 | 141900 | 37945896000 | 268000 | 268000 | 268000 | 267500 | 353 |
| 275 | 20230801 | 141800 | 37851336500 | 268500 | 268000 | 268500 | 267500 | 215 |
| 276 | 20230801 | 141700 | 37793749000 | 268000 | 268000 | 268000 | 267500 | 175 |
| 277 | 20230801 | 141600 | 37746874000 | 267500 | 268000 | 268000 | 267500 | 282 |
| 278 | 20230801 | 141500 | 37671343000 | 268000 | 268000 | 268000 | 267500 | 259 |
| 279 | 20230801 | 141400 | 37601975500 | 267500 | 268000 | 268000 | 267500 | 113 |
| 280 | 20230801 | 141300 | 37571738500 | 268000 | 268500 | 268500 | 267500 | 119 |
| 281 | 20230801 | 141200 | 37539851500 | 268000 | 268000 | 268500 | 267500 | 238 |
| 282 | 20230801 | 141100 | 37476050500 | 268000 | 268500 | 268500 | 267500 | 536 |
| 283 | 20230801 | 141000 | 37332392000 | 268500 | 268000 | 268500 | 268000 | 299 |
| 284 | 20230801 | 140900 | 37252202500 | 268000 | 267500 | 268000 | 267500 | 315 |
| 285 | 20230801 | 140800 | 37167828000 | 267500 | 268000 | 268000 | 267500 | 287 |
| 286 | 20230801 | 140700 | 37091001500 | 268000 | 267500 | 268000 | 267500 | 240 |
| 287 | 20230801 | 140600 | 37026719500 | 267500 | 267500 | 268000 | 267500 | 198 |
| 288 | 20230801 | 140500 | 36973692500 | 268000 | 267500 | 268000 | 267500 | 184 |
| 289 | 20230801 | 140400 | 36924420000 | 267500 | 268000 | 268000 | 267500 | 156 |
| 290 | 20230801 | 140300 | 36882646500 | 268000 | 267500 | 268000 | 267500 | 171 |
| 291 | 20230801 | 140200 | 36836855000 | 268000 | 268000 | 268000 | 267500 | 314 |
| 292 | 20230801 | 140100 | 36752724500 | 267500 | 268000 | 268000 | 267500 | 161 |
| 293 | 20230801 | 140000 | 36709630500 | 268000 | 267000 | 268000 | 267000 | 293 |
| 294 | 20230801 | 135900 | 36631253000 | 267000 | 267500 | 267500 | 267000 | 145 |
| 295 | 20230801 | 135800 | 36592489500 | 267500 | 267000 | 267500 | 267000 | 257 |
| 296 | 20230801 | 135700 | 36523810000 | 267000 | 267000 | 267500 | 267000 | 267 |
| 297 | 20230801 | 135600 | 36452430000 | 267500 | 267500 | 267500 | 267000 | 167 |
| 298 | 20230801 | 135500 | 36407792500 | 267000 | 267000 | 267500 | 267000 | 242 |
| 299 | 20230801 | 135400 | 36343126500 | 267500 | 267000 | 267500 | 267000 | 183 |
| 300 | 20230801 | 135300 | 36294216500 | 267000 | 267500 | 267500 | 267000 | 171 |
| 301 | 20230801 | 135200 | 36248530500 | 267500 | 267500 | 267500 | 267000 | 168 |
| 302 | 20230801 | 135100 | 36203621000 | 267500 | 266500 | 267500 | 266500 | 389 |
| 303 | 20230801 | 135000 | 36099788000 | 267000 | 267000 | 267500 | 266500 | 489 |
| 304 | 20230801 | 134900 | 35969245500 | 267000 | 267000 | 267000 | 266500 | 233 |
| 305 | 20230801 | 134800 | 35907074000 | 267000 | 267000 | 267500 | 267000 | 224 |
| 306 | 20230801 | 134700 | 35847244500 | 267500 | 267000 | 267500 | 267000 | 164 |
| 307 | 20230801 | 134600 | 35803427000 | 267500 | 267000 | 267500 | 266500 | 234 |
| 308 | 20230801 | 134500 | 35740898000 | 266500 | 266500 | 267000 | 266500 | 197 |
| 309 | 20230801 | 134400 | 35688343000 | 267000 | 267000 | 267500 | 266500 | 336 |
| 310 | 20230801 | 134300 | 35598659500 | 267500 | 267000 | 267500 | 266500 | 291 |
| 311 | 20230801 | 134200 | 35520946500 | 267000 | 267000 | 267500 | 266500 | 1248 |
| 312 | 20230801 | 134100 | 35187709500 | 267000 | 267500 | 267500 | 267000 | 208 |
| 313 | 20230801 | 134000 | 35132131500 | 267500 | 267500 | 267500 | 267000 | 184 |
| 314 | 20230801 | 133900 | 35082967500 | 267000 | 267000 | 267500 | 267000 | 223 |
| 315 | 20230801 | 133800 | 35023359500 | 267500 | 267000 | 267500 | 267000 | 152 |
| 316 | 20230801 | 133700 | 34982751500 | 267000 | 268000 | 268000 | 267000 | 431 |
| 317 | 20230801 | 133600 | 34867377500 | 267500 | 268000 | 268500 | 267500 | 219 |
| 318 | 20230801 | 133500 | 34808732000 | 268000 | 268000 | 268500 | 267500 | 1745 |
| 319 | 20230801 | 133400 | 34340868000 | 268000 | 267500 | 268000 | 267500 | 287 |
| 320 | 20230801 | 133300 | 34263992000 | 267500 | 268000 | 268500 | 267500 | 329 |
| 321 | 20230801 | 133200 | 34175846000 | 268000 | 268000 | 268500 | 267500 | 455 |
| 322 | 20230801 | 133100 | 34053882500 | 268000 | 268000 | 268000 | 267500 | 214 |
| 323 | 20230801 | 133000 | 33996575500 | 268000 | 267500 | 268000 | 267500 | 231 |
| 324 | 20230801 | 132900 | 33934740500 | 268000 | 267000 | 268000 | 267000 | 227 |
| 325 | 20230801 | 132800 | 33874042500 | 267500 | 267000 | 267500 | 266500 | 1569 |
| 326 | 20230801 | 132700 | 33454685500 | 266500 | 267500 | 267500 | 266500 | 1748 |
| 327 | 20230801 | 132600 | 32987567500 | 268000 | 268000 | 268000 | 267500 | 457 |
| 328 | 20230801 | 132500 | 32865128000 | 267500 | 267500 | 268000 | 267500 | 538 |
| 329 | 20230801 | 132400 | 32721180500 | 268000 | 268000 | 268500 | 267500 | 1183 |
| 330 | 20230801 | 132300 | 32404097000 | 268500 | 269000 | 269000 | 268000 | 577 |
| 331 | 20230801 | 132200 | 32249169000 | 269000 | 269000 | 269000 | 268500 | 374 |
| 332 | 20230801 | 132100 | 32148688000 | 268500 | 269000 | 269500 | 268500 | 1508 |
| 333 | 20230801 | 132000 | 31743070000 | 269000 | 269000 | 269500 | 268500 | 4267 |
| 334 | 20230801 | 131900 | 30594855000 | 269000 | 268000 | 269000 | 268000 | 4096 |
| 335 | 20230801 | 131800 | 29494620500 | 268500 | 268000 | 268500 | 268000 | 166 |
| 336 | 20230801 | 131700 | 29450090500 | 268000 | 268500 | 268500 | 268000 | 246 |
| 337 | 20230801 | 131600 | 29384114000 | 268500 | 268500 | 268500 | 268000 | 243 |
| 338 | 20230801 | 131500 | 29318909500 | 268500 | 267500 | 268500 | 267500 | 1610 |
| 339 | 20230801 | 131400 | 28887320500 | 268000 | 268500 | 268500 | 268000 | 2406 |
| 340 | 20230801 | 131300 | 28242404500 | 268500 | 268000 | 268500 | 268000 | 278 |
| 341 | 20230801 | 131200 | 28167784000 | 268500 | 268000 | 268500 | 268000 | 311 |
| 342 | 20230801 | 131100 | 28084375500 | 268000 | 268000 | 268500 | 268000 | 449 |
| 343 | 20230801 | 131000 | 27963857500 | 268000 | 268000 | 268500 | 267500 | 778 |
| 344 | 20230801 | 130900 | 27755342500 | 268000 | 267500 | 268000 | 267500 | 198 |
| 345 | 20230801 | 130800 | 27702293500 | 267500 | 268000 | 268000 | 267500 | 395 |
| 346 | 20230801 | 130700 | 27596447500 | 268000 | 268000 | 268000 | 267500 | 917 |
| 347 | 20230801 | 130600 | 27350732000 | 267500 | 267500 | 268000 | 267500 | 226 |
| 348 | 20230801 | 130500 | 27290202500 | 267500 | 268000 | 268000 | 267500 | 102 |
| 349 | 20230801 | 130400 | 27262893500 | 267500 | 267500 | 268500 | 267500 | 1003 |
| 350 | 20230801 | 130300 | 26994103500 | 267500 | 268000 | 268500 | 267500 | 974 |
| 351 | 20230801 | 130200 | 26733115500 | 268000 | 268000 | 268500 | 267500 | 1615 |
| 352 | 20230801 | 130100 | 26300264500 | 267500 | 267000 | 268000 | 267000 | 1247 |
| 353 | 20230801 | 130000 | 25966431000 | 267500 | 267000 | 267500 | 267000 | 1794 |
| 354 | 20230801 | 125900 | 25486578500 | 267000 | 266500 | 267500 | 266500 | 1825 |
| 355 | 20230801 | 125800 | 24999199500 | 266500 | 267000 | 267000 | 266500 | 333 |
| 356 | 20230801 | 125700 | 24910354000 | 267000 | 266500 | 267000 | 266500 | 119 |
| 357 | 20230801 | 125600 | 24878621000 | 267000 | 266500 | 267000 | 266500 | 135 |
| 358 | 20230801 | 125500 | 24842614000 | 267000 | 266500 | 267000 | 266500 | 128 |
| 359 | 20230801 | 125400 | 24808465000 | 267000 | 266500 | 267000 | 266500 | 126 |
| 360 | 20230801 | 125300 | 24774866000 | 266500 | 266500 | 267000 | 266500 | 57 |
| 361 | 20230801 | 125200 | 24759666500 | 266500 | 266500 | 267000 | 266500 | 98 |
| 362 | 20230801 | 125100 | 24733534500 | 266500 | 266500 | 267000 | 266500 | 169 |
| 363 | 20230801 | 125000 | 24688468000 | 267000 | 267000 | 267000 | 266500 | 89 |
| 364 | 20230801 | 124900 | 24664723000 | 267000 | 266500 | 267000 | 266500 | 110 |
| 365 | 20230801 | 124800 | 24635385000 | 266500 | 266500 | 267000 | 266500 | 77 |
| 366 | 20230801 | 124700 | 24614863000 | 267000 | 266500 | 267000 | 266500 | 62 |
| 367 | 20230801 | 124600 | 24598333000 | 266500 | 267000 | 267000 | 266500 | 295 |
| 368 | 20230801 | 124500 | 24519615000 | 266500 | 266500 | 267000 | 266500 | 410 |
| 369 | 20230801 | 124400 | 24410185000 | 267000 | 266500 | 267000 | 266500 | 122 |
| 370 | 20230801 | 124300 | 24377644500 | 267000 | 266500 | 267000 | 266500 | 147 |
| 371 | 20230801 | 124200 | 24338437000 | 267000 | 266500 | 267000 | 266500 | 114 |
| 372 | 20230801 | 124100 | 24308024500 | 266500 | 266500 | 267000 | 266500 | 144 |
| 373 | 20230801 | 124000 | 24269621500 | 266500 | 266500 | 267000 | 266500 | 85 |
| 374 | 20230801 | 123900 | 24246960500 | 266500 | 266500 | 267000 | 266500 | 129 |
| 375 | 20230801 | 123800 | 24212551000 | 267000 | 266500 | 267000 | 266500 | 229 |
| 376 | 20230801 | 123700 | 24151431500 | 267000 | 266500 | 267000 | 266500 | 172 |
| 377 | 20230801 | 123600 | 24105536500 | 267000 | 266500 | 267000 | 266500 | 332 |
| 378 | 20230801 | 123500 | 24016925000 | 266500 | 266500 | 267000 | 266500 | 84 |
| 379 | 20230801 | 123400 | 23994511000 | 266500 | 267000 | 267000 | 266500 | 100 |
| 380 | 20230801 | 123300 | 23967844000 | 267000 | 266500 | 267000 | 266500 | 83 |
| 381 | 20230801 | 123200 | 23945714500 | 266500 | 266500 | 267000 | 266500 | 52 |
| 382 | 20230801 | 123100 | 23931848000 | 266500 | 266500 | 267000 | 266500 | 84 |
| 383 | 20230801 | 123000 | 23909457000 | 266500 | 266500 | 267000 | 266500 | 87 |
| 384 | 20230801 | 122900 | 23886267500 | 266500 | 266500 | 267000 | 266500 | 97 |
| 385 | 20230801 | 122800 | 23860408000 | 266500 | 266500 | 267000 | 266500 | 48 |
| 386 | 20230801 | 122700 | 23847611000 | 266500 | 266500 | 267000 | 266500 | 176 |
| 387 | 20230801 | 122600 | 23800677500 | 267000 | 267000 | 267000 | 266500 | 380 |
| 388 | 20230801 | 122500 | 23699219000 | 266500 | 266000 | 267000 | 266000 | 2857 |
| 389 | 20230801 | 122400 | 22937690000 | 266000 | 266000 | 266500 | 266000 | 86 |
| 390 | 20230801 | 122300 | 22914812500 | 266000 | 266500 | 266500 | 266000 | 42 |
| 391 | 20230801 | 122200 | 22903638500 | 266000 | 266500 | 266500 | 266000 | 143 |
| 392 | 20230801 | 122100 | 22865574500 | 266500 | 266000 | 266500 | 266000 | 39 |
| 393 | 20230801 | 122000 | 22855200000 | 266000 | 266500 | 266500 | 266000 | 108 |
| 394 | 20230801 | 121900 | 22826471000 | 266000 | 266500 | 266500 | 266000 | 79 |
| 395 | 20230801 | 121800 | 22805449000 | 266000 | 266000 | 266000 | 266000 | 68 |
| 396 | 20230801 | 121700 | 22787361000 | 266000 | 266500 | 266500 | 266000 | 747 |
| 397 | 20230801 | 121600 | 22588657500 | 266500 | 266500 | 266500 | 266000 | 423 |
| 398 | 20230801 | 121500 | 22476124000 | 266500 | 266000 | 266500 | 266000 | 158 |
| 399 | 20230801 | 121400 | 22434068000 | 266000 | 266000 | 266500 | 266000 | 40 |
| 400 | 20230801 | 121300 | 22423417000 | 266000 | 266000 | 266500 | 266000 | 58 |
| 401 | 20230801 | 121200 | 22407982000 | 266000 | 266000 | 266500 | 266000 | 102 |
| 402 | 20230801 | 121100 | 22380840000 | 266000 | 266500 | 266500 | 266000 | 30 |
| 403 | 20230801 | 121000 | 22372859000 | 266000 | 266500 | 266500 | 266000 | 140 |
| 404 | 20230801 | 120900 | 22335594000 | 266500 | 266000 | 266500 | 266000 | 110 |
| 405 | 20230801 | 120800 | 22306312000 | 266500 | 266000 | 266500 | 266000 | 320 |
| 406 | 20230801 | 120700 | 22221185000 | 266500 | 266000 | 266500 | 266000 | 68 |
| 407 | 20230801 | 120600 | 22203090000 | 266500 | 266000 | 266500 | 266000 | 85 |
| 408 | 20230801 | 120500 | 22180454500 | 266000 | 266500 | 266500 | 266000 | 90 |
| 409 | 20230801 | 120400 | 22156512500 | 266000 | 266000 | 266500 | 266000 | 62 |
| 410 | 20230801 | 120300 | 22140015500 | 266500 | 266000 | 266500 | 266000 | 121 |
| 411 | 20230801 | 120200 | 22107812500 | 266000 | 265500 | 266500 | 265500 | 1517 |
| 412 | 20230801 | 120100 | 21704228500 | 266000 | 265000 | 266000 | 265000 | 147 |
| 413 | 20230801 | 120000 | 21665197500 | 265500 | 265000 | 266000 | 265000 | 454 |
| 414 | 20230801 | 115900 | 21544687000 | 265500 | 265500 | 265500 | 265000 | 53 |
| 415 | 20230801 | 115800 | 21530626000 | 265500 | 265000 | 265500 | 265000 | 122 |
| 416 | 20230801 | 115700 | 21498274000 | 265000 | 265000 | 265500 | 265000 | 60 |
| 417 | 20230801 | 115600 | 21482370000 | 265000 | 265500 | 265500 | 265000 | 192 |
| 418 | 20230801 | 115500 | 21431447500 | 265000 | 265000 | 265500 | 265000 | 84 |
| 419 | 20230801 | 115400 | 21409183500 | 265000 | 265000 | 265500 | 265000 | 93 |
| 420 | 20230801 | 115300 | 21384513500 | 265500 | 265000 | 265500 | 265000 | 126 |
| 421 | 20230801 | 115200 | 21351109000 | 265000 | 265500 | 265500 | 265000 | 152 |
| 422 | 20230801 | 115100 | 21310774000 | 265500 | 265000 | 265500 | 265000 | 116 |
| 423 | 20230801 | 115000 | 21280027500 | 265000 | 265000 | 265500 | 265000 | 88 |
| 424 | 20230801 | 114900 | 21256691000 | 265500 | 265000 | 265500 | 265000 | 406 |
| 425 | 20230801 | 114800 | 21148921500 | 265500 | 265500 | 265500 | 265000 | 922 |
| 426 | 20230801 | 114700 | 20904154500 | 266000 | 265500 | 266000 | 265500 | 87 |
| 427 | 20230801 | 114600 | 20881035500 | 266000 | 266000 | 266000 | 265500 | 111 |
| 428 | 20230801 | 114500 | 20851554500 | 266000 | 265500 | 266000 | 265500 | 201 |
| 429 | 20230801 | 114400 | 20798176500 | 265500 | 266000 | 266000 | 265500 | 155 |
| 430 | 20230801 | 114300 | 20757015500 | 266000 | 265500 | 266000 | 265500 | 136 |
| 431 | 20230801 | 114200 | 20720887000 | 266000 | 265500 | 266000 | 265500 | 525 |
| 432 | 20230801 | 114100 | 20581252500 | 266000 | 265500 | 266000 | 265500 | 116 |
| 433 | 20230801 | 114000 | 20550426500 | 266000 | 265500 | 266000 | 265500 | 149 |
| 434 | 20230801 | 113900 | 20510850000 | 265500 | 265500 | 266000 | 265500 | 141 |
| 435 | 20230801 | 113800 | 20473395000 | 266000 | 266000 | 266000 | 265500 | 70 |
| 436 | 20230801 | 113700 | 20454795500 | 265500 | 265500 | 266000 | 265000 | 1668 |
| 437 | 20230801 | 113600 | 20011719500 | 265500 | 265000 | 265500 | 265000 | 163 |
| 438 | 20230801 | 113500 | 19968503500 | 265000 | 265500 | 265500 | 265000 | 74 |
| 439 | 20230801 | 113400 | 19948871500 | 265000 | 265000 | 265500 | 265000 | 86 |
| 440 | 20230801 | 113300 | 19926081000 | 265000 | 265000 | 265500 | 265000 | 403 |
| 441 | 20230801 | 113200 | 19819204500 | 265500 | 265000 | 265500 | 264500 | 142 |
| 442 | 20230801 | 113100 | 19781563500 | 265000 | 264500 | 265000 | 264500 | 177 |
| 443 | 20230801 | 113000 | 19734669500 | 264500 | 265000 | 265000 | 264500 | 227 |
| 444 | 20230801 | 112900 | 19674538500 | 264500 | 264500 | 265000 | 264500 | 427 |
| 445 | 20230801 | 112800 | 19561417000 | 264500 | 264500 | 265000 | 264500 | 75 |
| 446 | 20230801 | 112700 | 19541573000 | 265000 | 265000 | 265500 | 264500 | 804 |
| 447 | 20230801 | 112600 | 19328522000 | 265500 | 265500 | 265500 | 265000 | 162 |
| 448 | 20230801 | 112500 | 19285540000 | 265000 | 265000 | 265500 | 265000 | 86 |
| 449 | 20230801 | 112400 | 19262743000 | 265000 | 265000 | 265500 | 265000 | 70 |
| 450 | 20230801 | 112300 | 19244190500 | 265500 | 265000 | 265500 | 265000 | 160 |
| 451 | 20230801 | 112200 | 19201751000 | 265000 | 265000 | 265500 | 265000 | 118 |
| 452 | 20230801 | 112100 | 19170475500 | 265000 | 265000 | 265500 | 265000 | 97 |
| 453 | 20230801 | 112000 | 19144763000 | 265000 | 265000 | 265500 | 265000 | 496 |
| 454 | 20230801 | 111900 | 19013301000 | 265000 | 265000 | 265500 | 265000 | 450 |
| 455 | 20230801 | 111800 | 18894024500 | 265000 | 265000 | 265000 | 264500 | 336 |
| 456 | 20230801 | 111700 | 18805085500 | 265000 | 265000 | 265000 | 264500 | 276 |
| 457 | 20230801 | 111600 | 18732067500 | 265000 | 265000 | 265000 | 264500 | 236 |
| 458 | 20230801 | 111500 | 18669577000 | 264500 | 264500 | 265000 | 264500 | 119 |
| 459 | 20230801 | 111400 | 18638097000 | 265000 | 265000 | 265000 | 264500 | 114 |
| 460 | 20230801 | 111300 | 18607903000 | 265000 | 265500 | 266000 | 264500 | 3172 |
| 461 | 20230801 | 111200 | 17766542500 | 265500 | 265500 | 266000 | 265500 | 71 |
| 462 | 20230801 | 111100 | 17747686000 | 265500 | 265500 | 266000 | 265500 | 116 |
| 463 | 20230801 | 111000 | 17716843000 | 266000 | 266000 | 266000 | 265500 | 105 |
| 464 | 20230801 | 110900 | 17688952000 | 266000 | 266000 | 266000 | 265500 | 435 |
| 465 | 20230801 | 110800 | 17573266500 | 265500 | 266000 | 266000 | 265500 | 75 |
| 466 | 20230801 | 110700 | 17553348500 | 266000 | 265500 | 266000 | 265500 | 121 |
| 467 | 20230801 | 110600 | 17521196000 | 265500 | 266000 | 266000 | 265500 | 170 |
| 468 | 20230801 | 110500 | 17476039000 | 265500 | 266000 | 266000 | 265500 | 401 |
| 469 | 20230801 | 110400 | 17369397500 | 266000 | 265500 | 266000 | 265500 | 230 |
| 470 | 20230801 | 110300 | 17308244000 | 265500 | 265500 | 266000 | 265500 | 437 |
| 471 | 20230801 | 110200 | 17192057500 | 265500 | 266000 | 266000 | 265500 | 137 |
| 472 | 20230801 | 110100 | 17155629500 | 266000 | 266000 | 266000 | 265500 | 163 |
| 473 | 20230801 | 110000 | 17112344000 | 265500 | 265500 | 266000 | 265500 | 145 |
| 474 | 20230801 | 105900 | 17073808000 | 265500 | 266000 | 266000 | 265500 | 83 |
| 475 | 20230801 | 105800 | 17051756500 | 266000 | 266000 | 266000 | 265500 | 173 |
| 476 | 20230801 | 105700 | 17005803500 | 265500 | 265500 | 266000 | 265500 | 85 |
| 477 | 20230801 | 105600 | 16983215500 | 266000 | 265500 | 266000 | 265500 | 160 |
| 478 | 20230801 | 105500 | 16940706500 | 265500 | 266000 | 266000 | 265500 | 69 |
| 479 | 20230801 | 105400 | 16922374500 | 266000 | 265500 | 266000 | 265500 | 113 |
| 480 | 20230801 | 105300 | 16892337000 | 265500 | 266000 | 266000 | 265500 | 250 |
| 481 | 20230801 | 105200 | 16825930500 | 266000 | 266500 | 266500 | 266000 | 905 |
| 482 | 20230801 | 105100 | 16585087500 | 266500 | 266000 | 266500 | 266000 | 435 |
| 483 | 20230801 | 105000 | 16469359000 | 266000 | 265500 | 266500 | 265500 | 411 |
| 484 | 20230801 | 104900 | 16360037000 | 266000 | 265500 | 266000 | 265500 | 146 |
| 485 | 20230801 | 104800 | 16321259500 | 266000 | 265500 | 266000 | 265500 | 274 |
| 486 | 20230801 | 104700 | 16248438500 | 266000 | 266000 | 266000 | 265500 | 598 |
| 487 | 20230801 | 104600 | 16089381500 | 265500 | 266000 | 266000 | 265500 | 589 |
| 488 | 20230801 | 104500 | 15932809500 | 266000 | 266000 | 266000 | 265500 | 73 |
| 489 | 20230801 | 104400 | 15913421000 | 266000 | 265500 | 266000 | 265500 | 379 |
| 490 | 20230801 | 104300 | 15812652500 | 265500 | 265500 | 266000 | 265500 | 140 |
| 491 | 20230801 | 104200 | 15775426500 | 265500 | 266000 | 266000 | 265500 | 207 |
| 492 | 20230801 | 104100 | 15720431000 | 266000 | 266000 | 266500 | 265500 | 1520 |
| 493 | 20230801 | 104000 | 15316131500 | 266000 | 266500 | 266500 | 266000 | 139 |
| 494 | 20230801 | 103900 | 15279143500 | 266500 | 266500 | 267000 | 266000 | 1168 |
| 495 | 20230801 | 103800 | 14967912500 | 266500 | 266500 | 266500 | 266000 | 975 |
| 496 | 20230801 | 103700 | 14708092000 | 266500 | 266000 | 266500 | 266000 | 1292 |
| 497 | 20230801 | 103600 | 14363793500 | 266500 | 266500 | 267000 | 266000 | 1729 |
| 498 | 20230801 | 103500 | 13903040500 | 266500 | 265500 | 266500 | 265500 | 1611 |
| 499 | 20230801 | 103400 | 13474386000 | 265500 | 265500 | 266000 | 265500 | 107 |
| 500 | 20230801 | 103300 | 13445967000 | 265500 | 265500 | 266000 | 265500 | 375 |
| 501 | 20230801 | 103200 | 13346359500 | 266000 | 265500 | 266000 | 265500 | 252 |
| 502 | 20230801 | 103100 | 13279361500 | 265500 | 265500 | 266000 | 265500 | 86 |
| 503 | 20230801 | 103000 | 13256519000 | 266000 | 265500 | 266000 | 265500 | 109 |
| 504 | 20230801 | 102900 | 13227565000 | 266000 | 265500 | 266000 | 265500 | 372 |
| 505 | 20230801 | 102800 | 13128641500 | 265500 | 266000 | 266000 | 265500 | 171 |
| 506 | 20230801 | 102700 | 13083190000 | 266000 | 266000 | 266000 | 265500 | 198 |
| 507 | 20230801 | 102600 | 13030575500 | 266000 | 265500 | 266000 | 265500 | 95 |
| 508 | 20230801 | 102500 | 13005328500 | 265500 | 265000 | 265500 | 264500 | 1315 |
| 509 | 20230801 | 102400 | 12656241500 | 265000 | 265000 | 265000 | 264500 | 385 |
| 510 | 20230801 | 102300 | 12554237500 | 265500 | 265500 | 265500 | 265000 | 291 |
| 511 | 20230801 | 102200 | 12477101500 | 265000 | 265500 | 265500 | 265000 | 296 |
| 512 | 20230801 | 102100 | 12398639500 | 265000 | 265000 | 265500 | 265000 | 438 |
| 513 | 20230801 | 102000 | 12282514000 | 265500 | 265000 | 265500 | 265000 | 273 |
| 514 | 20230801 | 101900 | 12210126000 | 265000 | 265000 | 265000 | 264500 | 334 |
| 515 | 20230801 | 101800 | 12121633000 | 265500 | 265500 | 265500 | 265000 | 153 |
| 516 | 20230801 | 101700 | 12081083500 | 265000 | 265000 | 265500 | 264500 | 936 |
| 517 | 20230801 | 101600 | 11833049000 | 265000 | 264500 | 265500 | 264500 | 436 |
| 518 | 20230801 | 101500 | 11717510500 | 264500 | 265000 | 265000 | 264500 | 455 |
| 519 | 20230801 | 101400 | 11596974000 | 265000 | 264500 | 265000 | 264500 | 227 |
| 520 | 20230801 | 101300 | 11536899500 | 265000 | 264500 | 265000 | 264000 | 280 |
| 521 | 20230801 | 101200 | 11462863000 | 264000 | 264500 | 264500 | 264000 | 732 |
| 522 | 20230801 | 101100 | 11269283000 | 265000 | 264500 | 265000 | 264000 | 280 |
| 523 | 20230801 | 101000 | 11195212500 | 264000 | 264500 | 264500 | 264000 | 82 |
| 524 | 20230801 | 100900 | 11173557500 | 264500 | 264500 | 264500 | 264000 | 108 |
| 525 | 20230801 | 100800 | 11145024000 | 264500 | 264500 | 265000 | 264000 | 242 |
| 526 | 20230801 | 100700 | 11081019500 | 264500 | 263500 | 264500 | 263500 | 954 |
| 527 | 20230801 | 100600 | 10828970000 | 263500 | 264000 | 264000 | 263500 | 193 |
| 528 | 20230801 | 100500 | 10778054000 | 264000 | 264000 | 264000 | 263500 | 96 |
| 529 | 20230801 | 100400 | 10752753500 | 263500 | 264000 | 264000 | 263500 | 160 |
| 530 | 20230801 | 100300 | 10710556000 | 263500 | 263500 | 264000 | 263500 | 455 |
| 531 | 20230801 | 100200 | 10590544000 | 263500 | 264000 | 264000 | 263500 | 226 |
| 532 | 20230801 | 100100 | 10530967500 | 264000 | 264000 | 264000 | 263500 | 149 |
| 533 | 20230801 | 100000 | 10491666500 | 263500 | 264000 | 264500 | 263500 | 580 |
| 534 | 20230801 | 095900 | 10338590000 | 264000 | 264000 | 264500 | 263500 | 383 |
| 535 | 20230801 | 095800 | 10237494500 | 264000 | 263500 | 264500 | 263500 | 169 |
| 536 | 20230801 | 095700 | 10192889500 | 263500 | 264000 | 264000 | 263500 | 250 |
| 537 | 20230801 | 095600 | 10126918500 | 263500 | 264000 | 264000 | 263500 | 491 |
| 538 | 20230801 | 095500 | 9997345000 | 263500 | 264000 | 264000 | 263500 | 321 |
| 539 | 20230801 | 095400 | 9912632000 | 264000 | 263500 | 264000 | 263500 | 187 |
| 540 | 20230801 | 095300 | 9863343500 | 264000 | 263500 | 264000 | 263500 | 177 |
| 541 | 20230801 | 095200 | 9816670500 | 263500 | 263500 | 264000 | 263500 | 110 |
| 542 | 20230801 | 095100 | 9787671500 | 264000 | 264000 | 264500 | 263500 | 314 |
| 543 | 20230801 | 095000 | 9704813500 | 263500 | 263500 | 264000 | 263500 | 214 |
| 544 | 20230801 | 094900 | 9648366500 | 264000 | 264000 | 264000 | 263500 | 221 |
| 545 | 20230801 | 094800 | 9590084000 | 263500 | 263500 | 264000 | 263500 | 381 |
| 546 | 20230801 | 094700 | 9489626500 | 263500 | 263500 | 264000 | 263500 | 133 |
| 547 | 20230801 | 094600 | 9454577500 | 264000 | 264000 | 264000 | 263500 | 210 |
| 548 | 20230801 | 094500 | 9399154500 | 263500 | 263500 | 264000 | 263500 | 320 |
| 549 | 20230801 | 094400 | 9314752000 | 263500 | 264000 | 264000 | 263500 | 96 |
| 550 | 20230801 | 094300 | 9289451500 | 263500 | 263500 | 264000 | 263500 | 140 |
| 551 | 20230801 | 094200 | 9252542500 | 263500 | 264000 | 264000 | 263500 | 219 |
| 552 | 20230801 | 094100 | 9194799500 | 264000 | 264000 | 264500 | 263500 | 552 |
| 553 | 20230801 | 094000 | 9049074000 | 264000 | 263500 | 264000 | 263500 | 587 |
| 554 | 20230801 | 093900 | 8894389500 | 264000 | 263500 | 264000 | 263500 | 147 |
| 555 | 20230801 | 093800 | 8855651500 | 264000 | 263500 | 264000 | 263500 | 126 |
| 556 | 20230801 | 093700 | 8822445500 | 263500 | 263500 | 264000 | 263500 | 395 |
| 557 | 20230801 | 093600 | 8718355000 | 263500 | 263500 | 264000 | 263500 | 1617 |
| 558 | 20230801 | 093500 | 8292265500 | 264000 | 264500 | 264500 | 263500 | 1852 |
| 559 | 20230801 | 093400 | 7803327000 | 264500 | 264000 | 264500 | 264000 | 189 |
| 560 | 20230801 | 093300 | 7753380500 | 264500 | 264000 | 264500 | 264000 | 124 |
| 561 | 20230801 | 093200 | 7720617500 | 264500 | 264500 | 264500 | 264000 | 232 |
| 562 | 20230801 | 093100 | 7659320000 | 264000 | 264500 | 265000 | 264000 | 241 |
| 563 | 20230801 | 093000 | 7595588000 | 264000 | 264000 | 264500 | 264000 | 349 |
| 564 | 20230801 | 092900 | 7503328500 | 264500 | 264500 | 264500 | 264000 | 329 |
| 565 | 20230801 | 092800 | 7416338500 | 264500 | 264500 | 265000 | 264000 | 454 |
| 566 | 20230801 | 092700 | 7296257500 | 264000 | 264500 | 264500 | 264000 | 264 |
| 567 | 20230801 | 092600 | 7226521500 | 264000 | 264500 | 265000 | 264000 | 990 |
| 568 | 20230801 | 092500 | 6964682500 | 265000 | 264500 | 265000 | 264500 | 973 |
| 569 | 20230801 | 092400 | 6706898500 | 264500 | 265000 | 265000 | 264500 | 599 |
| 570 | 20230801 | 092300 | 6548195000 | 265000 | 265000 | 265000 | 264500 | 407 |
| 571 | 20230801 | 092200 | 6440374000 | 265000 | 265000 | 265500 | 264500 | 1862 |
| 572 | 20230801 | 092100 | 5946386000 | 265500 | 264500 | 265500 | 264500 | 515 |
| 573 | 20230801 | 092000 | 5809925000 | 264500 | 264000 | 265000 | 264000 | 1658 |
| 574 | 20230801 | 091900 | 5371055000 | 264500 | 264000 | 264500 | 264000 | 204 |
| 575 | 20230801 | 091800 | 5317182000 | 264000 | 264500 | 264500 | 264000 | 389 |
| 576 | 20230801 | 091700 | 5214436500 | 264500 | 265000 | 265000 | 264000 | 1826 |
| 577 | 20230801 | 091600 | 4731368500 | 265000 | 265000 | 265000 | 264500 | 327 |
| 578 | 20230801 | 091500 | 4644749000 | 264500 | 264500 | 265000 | 264000 | 427 |
| 579 | 20230801 | 091400 | 4531722000 | 264500 | 264500 | 264500 | 264000 | 779 |
| 580 | 20230801 | 091300 | 4325745500 | 264500 | 264000 | 264500 | 263500 | 1787 |
| 581 | 20230801 | 091200 | 3853844500 | 263500 | 263500 | 264000 | 263500 | 165 |
| 582 | 20230801 | 091100 | 3810347500 | 264000 | 263500 | 264000 | 263500 | 597 |
| 583 | 20230801 | 091000 | 3652935000 | 264000 | 263500 | 264000 | 263000 | 893 |
| 584 | 20230801 | 090900 | 3417638000 | 263500 | 263000 | 263500 | 263000 | 655 |
| 585 | 20230801 | 090800 | 3245338000 | 263000 | 263000 | 263500 | 262500 | 995 |
| 586 | 20230801 | 090700 | 2983653500 | 263500 | 263000 | 263500 | 263000 | 241 |
| 587 | 20230801 | 090600 | 2920260500 | 263000 | 262000 | 263500 | 262000 | 979 |
| 588 | 20230801 | 090500 | 2662729000 | 261500 | 261500 | 262000 | 261500 | 882 |
| 589 | 20230801 | 090400 | 2431683500 | 262000 | 263000 | 263000 | 261500 | 1932 |
| 590 | 20230801 | 090300 | 1925417000 | 263000 | 261500 | 263000 | 261500 | 2590 |
| 591 | 20230801 | 090200 | 1246069500 | 261500 | 262000 | 262000 | 261500 | 1014 |
| 592 | 20230801 | 090100 | 980639500 | 262000 | 262500 | 263000 | 261500 | 1697 |
| 593 | 20230801 | 090000 | 535360500 | 262500 | 264000 | 264000 | 262500 | 2013 |