34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 184000 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 2959 |
| 3 | 20230811 | 183900 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 4 | 20230811 | 183800 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 5 | 20230811 | 183700 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 6 | 20230811 | 183600 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 7 | 20230811 | 183500 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 8 | 20230811 | 183400 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 9 | 20230811 | 183300 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 10 | 20230811 | 183200 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 11 | 20230811 | 183100 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 12 | 20230811 | 183000 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 13 | 20230811 | 182900 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 14 | 20230811 | 182800 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 15 | 20230811 | 182700 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 16 | 20230811 | 182600 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 17 | 20230811 | 182500 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 18 | 20230811 | 182400 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 19 | 20230811 | 182300 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 20 | 20230811 | 182200 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 21 | 20230811 | 182100 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 22 | 20230811 | 182000 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 23 | 20230811 | 181900 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 24 | 20230811 | 181800 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 25 | 20230811 | 181700 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 26 | 20230811 | 181600 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 27 | 20230811 | 181500 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 28 | 20230811 | 181400 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 29 | 20230811 | 181300 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 30 | 20230811 | 181200 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 31 | 20230811 | 181100 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 32 | 20230811 | 181000 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 2959 |
| 33 | 20230811 | 180900 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 34 | 20230811 | 180800 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 35 | 20230811 | 180700 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 36 | 20230811 | 180600 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 37 | 20230811 | 180500 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 38 | 20230811 | 180400 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 39 | 20230811 | 180300 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 40 | 20230811 | 180200 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 41 | 20230811 | 180100 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 42 | 20230811 | 180000 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 43 | 20230811 | 175900 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 44 | 20230811 | 175800 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 45 | 20230811 | 175700 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 46 | 20230811 | 175600 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 47 | 20230811 | 175500 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 48 | 20230811 | 175400 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 49 | 20230811 | 175300 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 50 | 20230811 | 175200 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 51 | 20230811 | 175100 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 52 | 20230811 | 175000 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 53 | 20230811 | 174900 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 54 | 20230811 | 174800 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 55 | 20230811 | 174700 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 56 | 20230811 | 174600 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 57 | 20230811 | 174500 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 58 | 20230811 | 174400 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 59 | 20230811 | 174300 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 60 | 20230811 | 174200 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 61 | 20230811 | 174100 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 62 | 20230811 | 174000 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 2959 |
| 63 | 20230811 | 173900 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 64 | 20230811 | 173800 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 65 | 20230811 | 173700 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 66 | 20230811 | 173600 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 67 | 20230811 | 173500 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 68 | 20230811 | 173400 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 69 | 20230811 | 173300 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 70 | 20230811 | 173200 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 71 | 20230811 | 173100 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 72 | 20230811 | 173000 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 73 | 20230811 | 172900 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 74 | 20230811 | 172800 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 75 | 20230811 | 172700 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 76 | 20230811 | 172600 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 77 | 20230811 | 172500 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 78 | 20230811 | 172400 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 79 | 20230811 | 172300 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 80 | 20230811 | 172200 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 81 | 20230811 | 172100 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 82 | 20230811 | 172000 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 83 | 20230811 | 171900 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 84 | 20230811 | 171800 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 85 | 20230811 | 171700 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 86 | 20230811 | 171600 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 87 | 20230811 | 171500 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 88 | 20230811 | 171400 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 89 | 20230811 | 171300 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 90 | 20230811 | 171200 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 91 | 20230811 | 171100 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 92 | 20230811 | 171000 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 2959 |
| 93 | 20230811 | 170900 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 94 | 20230811 | 170800 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 95 | 20230811 | 170700 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 96 | 20230811 | 170600 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 97 | 20230811 | 170500 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 98 | 20230811 | 170400 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 99 | 20230811 | 170300 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 100 | 20230811 | 170200 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 101 | 20230811 | 170100 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 102 | 20230811 | 170000 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 103 | 20230811 | 165900 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 104 | 20230811 | 165800 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 105 | 20230811 | 165700 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 106 | 20230811 | 165600 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 107 | 20230811 | 165500 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 108 | 20230811 | 165400 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 109 | 20230811 | 165300 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 110 | 20230811 | 165200 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 111 | 20230811 | 165100 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 112 | 20230811 | 165000 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 113 | 20230811 | 164900 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 114 | 20230811 | 164800 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 115 | 20230811 | 164700 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 116 | 20230811 | 164600 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 117 | 20230811 | 164500 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 118 | 20230811 | 164400 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 119 | 20230811 | 164300 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 120 | 20230811 | 164200 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 121 | 20230811 | 164100 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 122 | 20230811 | 164000 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 2959 |
| 123 | 20230811 | 163900 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 124 | 20230811 | 163800 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 125 | 20230811 | 163700 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 126 | 20230811 | 163600 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 127 | 20230811 | 163500 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 128 | 20230811 | 163400 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 129 | 20230811 | 163300 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 130 | 20230811 | 163200 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 131 | 20230811 | 163100 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 132 | 20230811 | 163000 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 133 | 20230811 | 162900 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 134 | 20230811 | 162800 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 135 | 20230811 | 162700 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 136 | 20230811 | 162600 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 137 | 20230811 | 162500 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 138 | 20230811 | 162400 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 139 | 20230811 | 162300 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 140 | 20230811 | 162200 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 141 | 20230811 | 162100 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 142 | 20230811 | 162000 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 143 | 20230811 | 161900 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 144 | 20230811 | 161800 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 145 | 20230811 | 161700 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 146 | 20230811 | 161600 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 147 | 20230811 | 161500 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 148 | 20230811 | 161400 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 149 | 20230811 | 161300 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 150 | 20230811 | 161200 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 151 | 20230811 | 161100 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 152 | 20230811 | 161000 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 2959 |
| 153 | 20230811 | 160900 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 154 | 20230811 | 160800 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 155 | 20230811 | 160700 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 156 | 20230811 | 160600 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 157 | 20230811 | 160500 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 158 | 20230811 | 160400 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 159 | 20230811 | 160300 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 160 | 20230811 | 160200 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 161 | 20230811 | 160100 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 162 | 20230811 | 160000 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 163 | 20230811 | 155900 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 164 | 20230811 | 155800 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 165 | 20230811 | 155700 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 166 | 20230811 | 155600 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 167 | 20230811 | 155500 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 168 | 20230811 | 155400 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 169 | 20230811 | 155300 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 170 | 20230811 | 155200 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 171 | 20230811 | 155100 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 172 | 20230811 | 155000 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 173 | 20230811 | 154900 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 174 | 20230811 | 154800 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 175 | 20230811 | 154700 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 176 | 20230811 | 154600 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 177 | 20230811 | 154500 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 178 | 20230811 | 154400 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 179 | 20230811 | 154300 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 180 | 20230811 | 154200 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 181 | 20230811 | 154100 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 182 | 20230811 | 154000 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 2959 |
| 183 | 20230811 | 153900 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 184 | 20230811 | 153800 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 185 | 20230811 | 153700 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 186 | 20230811 | 153600 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 187 | 20230811 | 153500 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 188 | 20230811 | 153400 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 189 | 20230811 | 153300 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 190 | 20230811 | 153200 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 191 | 20230811 | 153100 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 0 |
| 192 | 20230811 | 153000 | 53377387000 | 459000 | 459000 | 459000 | 459000 | 2959 |
| 193 | 20230811 | 152900 | 52019206000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 194 | 20230811 | 152800 | 52019206000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 195 | 20230811 | 152700 | 52019206000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 196 | 20230811 | 152600 | 52019206000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 197 | 20230811 | 152500 | 52019206000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 198 | 20230811 | 152400 | 52019206000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 199 | 20230811 | 152300 | 52019206000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 200 | 20230811 | 152200 | 52019206000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 201 | 20230811 | 152100 | 52019206000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 202 | 20230811 | 152000 | 52019206000 | 457000 | 457000 | 457000 | 457000 | 0 |
| 203 | 20230811 | 151900 | 52019206000 | 457000 | 458000 | 458000 | 456000 | 168 |
| 204 | 20230811 | 151800 | 51942463500 | 458000 | 458500 | 458500 | 457500 | 326 |
| 205 | 20230811 | 151700 | 51793126000 | 458500 | 458500 | 459000 | 458000 | 264 |
| 206 | 20230811 | 151600 | 51672131500 | 458500 | 458500 | 459000 | 458000 | 439 |
| 207 | 20230811 | 151500 | 51470929000 | 458500 | 458000 | 458500 | 457500 | 676 |
| 208 | 20230811 | 151400 | 51161181000 | 458000 | 456500 | 458000 | 456500 | 806 |
| 209 | 20230811 | 151300 | 50792723000 | 457000 | 456000 | 457000 | 456000 | 217 |
| 210 | 20230811 | 151200 | 50693670000 | 456000 | 456000 | 456500 | 455500 | 246 |
| 211 | 20230811 | 151100 | 50581463500 | 456000 | 456000 | 456500 | 455500 | 202 |
| 212 | 20230811 | 151000 | 50489374500 | 456000 | 456000 | 456000 | 455500 | 226 |
| 213 | 20230811 | 150900 | 50386352500 | 456000 | 455500 | 456000 | 455000 | 231 |
| 214 | 20230811 | 150800 | 50281042000 | 455500 | 456000 | 456000 | 455000 | 310 |
| 215 | 20230811 | 150700 | 50139790000 | 456000 | 455500 | 456000 | 455000 | 338 |
| 216 | 20230811 | 150600 | 49985754000 | 455000 | 454000 | 455000 | 452000 | 485 |
| 217 | 20230811 | 150500 | 49765545000 | 454500 | 454500 | 454500 | 454000 | 69 |
| 218 | 20230811 | 150400 | 49734190000 | 454500 | 454000 | 455000 | 454000 | 91 |
| 219 | 20230811 | 150300 | 49692843500 | 454500 | 453000 | 454500 | 452500 | 229 |
| 220 | 20230811 | 150200 | 49589045500 | 453500 | 455000 | 455000 | 453000 | 304 |
| 221 | 20230811 | 150100 | 49451141000 | 454500 | 454000 | 454500 | 453000 | 335 |
| 222 | 20230811 | 150000 | 49299196500 | 454000 | 453500 | 454500 | 453500 | 141 |
| 223 | 20230811 | 145900 | 49235208500 | 454000 | 455500 | 456000 | 453500 | 430 |
| 224 | 20230811 | 145800 | 49039760000 | 455500 | 455000 | 456000 | 454500 | 683 |
| 225 | 20230811 | 145700 | 48728839500 | 455000 | 455000 | 455000 | 454500 | 364 |
| 226 | 20230811 | 145600 | 48563257000 | 455000 | 454500 | 455000 | 454500 | 188 |
| 227 | 20230811 | 145500 | 48477753500 | 454500 | 455000 | 455000 | 454000 | 225 |
| 228 | 20230811 | 145400 | 48375455500 | 455000 | 454000 | 455000 | 454000 | 238 |
| 229 | 20230811 | 145300 | 48267256500 | 454000 | 454000 | 455000 | 453500 | 257 |
| 230 | 20230811 | 145200 | 48150458500 | 454000 | 454000 | 454500 | 453500 | 190 |
| 231 | 20230811 | 145100 | 48064216000 | 454000 | 453500 | 455000 | 453000 | 219 |
| 232 | 20230811 | 145000 | 47964772000 | 454500 | 454500 | 454500 | 453000 | 219 |
| 233 | 20230811 | 144900 | 47865298000 | 453500 | 454500 | 454500 | 453000 | 409 |
| 234 | 20230811 | 144800 | 47679702000 | 454500 | 454000 | 454500 | 453500 | 214 |
| 235 | 20230811 | 144700 | 47582479000 | 454000 | 454500 | 454500 | 453500 | 224 |
| 236 | 20230811 | 144600 | 47480776500 | 454500 | 454500 | 454500 | 453500 | 194 |
| 237 | 20230811 | 144500 | 47392637000 | 454500 | 454500 | 454500 | 453500 | 276 |
| 238 | 20230811 | 144400 | 47267306500 | 454000 | 454000 | 454500 | 453500 | 317 |
| 239 | 20230811 | 144300 | 47123307000 | 454000 | 453500 | 454000 | 453000 | 220 |
| 240 | 20230811 | 144200 | 47023482000 | 453500 | 454000 | 454000 | 453000 | 160 |
| 241 | 20230811 | 144100 | 46950916500 | 453500 | 453000 | 453500 | 452000 | 165 |
| 242 | 20230811 | 144000 | 46876166000 | 453000 | 453000 | 453000 | 452500 | 167 |
| 243 | 20230811 | 143900 | 46800554500 | 453000 | 453000 | 453500 | 452500 | 170 |
| 244 | 20230811 | 143800 | 46723505500 | 453500 | 453500 | 454000 | 453000 | 163 |
| 245 | 20230811 | 143700 | 46649581000 | 453000 | 454000 | 454000 | 453000 | 133 |
| 246 | 20230811 | 143600 | 46589258500 | 453500 | 453000 | 454000 | 453000 | 146 |
| 247 | 20230811 | 143500 | 46523043000 | 453000 | 452500 | 453500 | 452500 | 125 |
| 248 | 20230811 | 143400 | 46466428000 | 453000 | 453500 | 454000 | 452500 | 147 |
| 249 | 20230811 | 143300 | 46399816500 | 453000 | 453000 | 453500 | 452500 | 128 |
| 250 | 20230811 | 143200 | 46341810500 | 453000 | 452000 | 453500 | 452000 | 399 |
| 251 | 20230811 | 143100 | 46161134500 | 452000 | 452500 | 452500 | 452000 | 95 |
| 252 | 20230811 | 143000 | 46118167000 | 452500 | 452500 | 453000 | 452000 | 164 |
| 253 | 20230811 | 142900 | 46043976500 | 453000 | 452500 | 453000 | 452000 | 148 |
| 254 | 20230811 | 142800 | 45977012500 | 452500 | 452000 | 453000 | 451500 | 280 |
| 255 | 20230811 | 142700 | 45850418000 | 452000 | 452500 | 453000 | 452000 | 165 |
| 256 | 20230811 | 142600 | 45775754000 | 452500 | 453000 | 453000 | 452000 | 114 |
| 257 | 20230811 | 142500 | 45724162500 | 452500 | 451500 | 453000 | 451500 | 211 |
| 258 | 20230811 | 142400 | 45628771000 | 451500 | 452500 | 453000 | 451000 | 131 |
| 259 | 20230811 | 142300 | 45569537500 | 452500 | 452000 | 453000 | 452000 | 233 |
| 260 | 20230811 | 142200 | 45464165000 | 452500 | 453000 | 453000 | 452500 | 155 |
| 261 | 20230811 | 142100 | 45393995000 | 453000 | 453000 | 453500 | 452500 | 176 |
| 262 | 20230811 | 142000 | 45314262500 | 453000 | 453500 | 453500 | 452000 | 215 |
| 263 | 20230811 | 141900 | 45216873500 | 453000 | 453500 | 453500 | 453000 | 81 |
| 264 | 20230811 | 141800 | 45180153500 | 453500 | 453000 | 454000 | 453000 | 103 |
| 265 | 20230811 | 141700 | 45133453000 | 453500 | 454500 | 454500 | 452500 | 164 |
| 266 | 20230811 | 141600 | 45059054000 | 454000 | 454000 | 454500 | 453000 | 175 |
| 267 | 20230811 | 141500 | 44979607500 | 453500 | 453500 | 454000 | 453000 | 203 |
| 268 | 20230811 | 141400 | 44887577000 | 453000 | 452500 | 453500 | 451500 | 102 |
| 269 | 20230811 | 141300 | 44841397000 | 452500 | 451500 | 453000 | 450500 | 153 |
| 270 | 20230811 | 141200 | 44772300000 | 451500 | 452000 | 453000 | 451500 | 298 |
| 271 | 20230811 | 141100 | 44637541500 | 452500 | 452500 | 453000 | 452000 | 135 |
| 272 | 20230811 | 141000 | 44576426000 | 452500 | 452000 | 453000 | 452000 | 172 |
| 273 | 20230811 | 140900 | 44498574500 | 452500 | 452000 | 453000 | 452000 | 81 |
| 274 | 20230811 | 140800 | 44461910500 | 452000 | 453000 | 453000 | 452000 | 87 |
| 275 | 20230811 | 140700 | 44422542500 | 452500 | 451500 | 453000 | 451500 | 181 |
| 276 | 20230811 | 140600 | 44340625000 | 451500 | 452000 | 452500 | 451500 | 106 |
| 277 | 20230811 | 140500 | 44292725000 | 452000 | 451500 | 452500 | 450500 | 358 |
| 278 | 20230811 | 140400 | 44130990000 | 452000 | 451500 | 453000 | 451000 | 160 |
| 279 | 20230811 | 140300 | 44058734500 | 452000 | 453000 | 453500 | 452000 | 123 |
| 280 | 20230811 | 140200 | 44003034500 | 453000 | 453000 | 453500 | 452500 | 69 |
| 281 | 20230811 | 140100 | 43971768000 | 452500 | 455500 | 455500 | 452000 | 467 |
| 282 | 20230811 | 140000 | 43759971500 | 455500 | 455500 | 456000 | 453500 | 1237 |
| 283 | 20230811 | 135900 | 43198147000 | 456000 | 455000 | 456000 | 455000 | 220 |
| 284 | 20230811 | 135800 | 43097939000 | 455000 | 455000 | 455500 | 454000 | 270 |
| 285 | 20230811 | 135700 | 42975167000 | 455000 | 454000 | 455000 | 454000 | 126 |
| 286 | 20230811 | 135600 | 42917893000 | 454500 | 454000 | 455000 | 453500 | 167 |
| 287 | 20230811 | 135500 | 42842017000 | 454000 | 452500 | 454500 | 452500 | 136 |
| 288 | 20230811 | 135400 | 42780299000 | 453000 | 453000 | 454500 | 452500 | 109 |
| 289 | 20230811 | 135300 | 42730854000 | 453000 | 452500 | 453000 | 452500 | 97 |
| 290 | 20230811 | 135200 | 42686946500 | 452500 | 452500 | 453000 | 452500 | 71 |
| 291 | 20230811 | 135100 | 42654808000 | 452500 | 454500 | 454500 | 452500 | 114 |
| 292 | 20230811 | 135000 | 42603118500 | 454500 | 452500 | 454500 | 452000 | 88 |
| 293 | 20230811 | 134900 | 42563202500 | 452000 | 452000 | 453500 | 452000 | 222 |
| 294 | 20230811 | 134800 | 42462740500 | 452000 | 452000 | 452500 | 450500 | 237 |
| 295 | 20230811 | 134700 | 42355656500 | 452500 | 453500 | 453500 | 452500 | 151 |
| 296 | 20230811 | 134600 | 42287266000 | 453000 | 453000 | 454000 | 453000 | 109 |
| 297 | 20230811 | 134500 | 42237835000 | 454000 | 453500 | 454000 | 453000 | 124 |
| 298 | 20230811 | 134400 | 42181598000 | 453500 | 454000 | 454000 | 452500 | 90 |
| 299 | 20230811 | 134300 | 42140794000 | 454000 | 452500 | 454000 | 452000 | 211 |
| 300 | 20230811 | 134200 | 42045200000 | 452500 | 453000 | 453000 | 452500 | 83 |
| 301 | 20230811 | 134100 | 42007621500 | 452500 | 452500 | 453000 | 452000 | 84 |
| 302 | 20230811 | 134000 | 41969615000 | 452000 | 450500 | 452500 | 450000 | 364 |
| 303 | 20230811 | 133900 | 41805106000 | 451000 | 452000 | 452500 | 450500 | 141 |
| 304 | 20230811 | 133800 | 41741482000 | 452500 | 452000 | 453000 | 451500 | 116 |
| 305 | 20230811 | 133700 | 41689032000 | 452000 | 452000 | 452500 | 452000 | 205 |
| 306 | 20230811 | 133600 | 41596340500 | 451500 | 451000 | 452500 | 448000 | 611 |
| 307 | 20230811 | 133500 | 41321030000 | 451000 | 451500 | 451500 | 450000 | 91 |
| 308 | 20230811 | 133400 | 41279980000 | 451500 | 453000 | 453000 | 450000 | 164 |
| 309 | 20230811 | 133300 | 41206020000 | 453000 | 452500 | 453500 | 452500 | 87 |
| 310 | 20230811 | 133200 | 41166614500 | 453000 | 455500 | 455500 | 452000 | 837 |
| 311 | 20230811 | 133100 | 40787044000 | 456000 | 455000 | 456000 | 455000 | 104 |
| 312 | 20230811 | 133000 | 40739675500 | 455000 | 455000 | 455500 | 454500 | 117 |
| 313 | 20230811 | 132900 | 40686421000 | 455000 | 454000 | 455500 | 453500 | 240 |
| 314 | 20230811 | 132800 | 40577322500 | 454000 | 453500 | 454500 | 453500 | 102 |
| 315 | 20230811 | 132700 | 40531014000 | 454000 | 454000 | 454500 | 453000 | 160 |
| 316 | 20230811 | 132600 | 40458379000 | 453500 | 453000 | 454000 | 452000 | 161 |
| 317 | 20230811 | 132500 | 40385365000 | 453000 | 452500 | 453500 | 452000 | 119 |
| 318 | 20230811 | 132400 | 40331456500 | 452500 | 452000 | 453500 | 451500 | 255 |
| 319 | 20230811 | 132300 | 40216104000 | 451500 | 452000 | 452000 | 451500 | 128 |
| 320 | 20230811 | 132200 | 40158273000 | 451500 | 453500 | 454000 | 451000 | 261 |
| 321 | 20230811 | 132100 | 40040265000 | 453500 | 451000 | 454000 | 450500 | 225 |
| 322 | 20230811 | 132000 | 39938480000 | 451000 | 450000 | 451000 | 450000 | 162 |
| 323 | 20230811 | 131900 | 39865526500 | 451000 | 453000 | 453500 | 449500 | 537 |
| 324 | 20230811 | 131800 | 39623037000 | 453000 | 456500 | 457000 | 453000 | 918 |
| 325 | 20230811 | 131700 | 39206660000 | 457000 | 455500 | 457000 | 453000 | 1392 |
| 326 | 20230811 | 131600 | 38574866500 | 455500 | 454000 | 455500 | 453500 | 674 |
| 327 | 20230811 | 131500 | 38268646500 | 453500 | 454000 | 454000 | 453500 | 204 |
| 328 | 20230811 | 131400 | 38176050500 | 453500 | 452000 | 454500 | 451500 | 715 |
| 329 | 20230811 | 131300 | 37851624000 | 451500 | 452000 | 452000 | 451500 | 39 |
| 330 | 20230811 | 131200 | 37834001500 | 451500 | 450500 | 453500 | 450500 | 422 |
| 331 | 20230811 | 131100 | 37643062500 | 450500 | 450500 | 451000 | 450000 | 166 |
| 332 | 20230811 | 131000 | 37568279000 | 450000 | 451500 | 452000 | 450000 | 389 |
| 333 | 20230811 | 130900 | 37392675500 | 452000 | 452500 | 453000 | 452000 | 228 |
| 334 | 20230811 | 130800 | 37289577000 | 453000 | 453500 | 453500 | 452000 | 113 |
| 335 | 20230811 | 130700 | 37238407500 | 453500 | 453500 | 454500 | 452500 | 142 |
| 336 | 20230811 | 130600 | 37173979500 | 454000 | 456000 | 456500 | 454000 | 254 |
| 337 | 20230811 | 130500 | 37058202000 | 456000 | 455500 | 456500 | 454000 | 138 |
| 338 | 20230811 | 130400 | 36995347500 | 455000 | 454000 | 455500 | 453500 | 226 |
| 339 | 20230811 | 130300 | 36892529000 | 453500 | 453000 | 455500 | 452500 | 174 |
| 340 | 20230811 | 130200 | 36813414500 | 453000 | 458500 | 458500 | 452500 | 366 |
| 341 | 20230811 | 130100 | 36646769000 | 457000 | 459000 | 459500 | 457000 | 144 |
| 342 | 20230811 | 130000 | 36580826000 | 458000 | 458500 | 459500 | 457500 | 768 |
| 343 | 20230811 | 125900 | 36228320000 | 457500 | 458500 | 459000 | 457000 | 97 |
| 344 | 20230811 | 125800 | 36183855000 | 459000 | 458500 | 459500 | 456500 | 201 |
| 345 | 20230811 | 125700 | 36091682500 | 458000 | 458500 | 459500 | 456500 | 338 |
| 346 | 20230811 | 125600 | 35936700500 | 459000 | 459000 | 459500 | 457000 | 117 |
| 347 | 20230811 | 125500 | 35883086500 | 459500 | 457500 | 459500 | 457500 | 153 |
| 348 | 20230811 | 125400 | 35812935000 | 457500 | 457000 | 458000 | 457000 | 81 |
| 349 | 20230811 | 125300 | 35775864500 | 457000 | 457000 | 457000 | 455000 | 304 |
| 350 | 20230811 | 125200 | 35637338000 | 456500 | 456000 | 457000 | 455000 | 114 |
| 351 | 20230811 | 125100 | 35585353500 | 455500 | 455000 | 456000 | 455000 | 250 |
| 352 | 20230811 | 125000 | 35471429000 | 455500 | 456000 | 457000 | 453500 | 768 |
| 353 | 20230811 | 124900 | 35122237500 | 455500 | 458500 | 459000 | 455500 | 367 |
| 354 | 20230811 | 124800 | 34954436500 | 459000 | 458500 | 459000 | 458000 | 140 |
| 355 | 20230811 | 124700 | 34890237500 | 458500 | 458500 | 459000 | 458000 | 142 |
| 356 | 20230811 | 124600 | 34825110500 | 459000 | 458500 | 459000 | 457000 | 253 |
| 357 | 20230811 | 124500 | 34709148000 | 458500 | 458500 | 458500 | 457000 | 527 |
| 358 | 20230811 | 124400 | 34467810000 | 458500 | 461500 | 461500 | 457000 | 405 |
| 359 | 20230811 | 124300 | 34282054500 | 461500 | 458000 | 461500 | 457500 | 633 |
| 360 | 20230811 | 124200 | 33990863000 | 458000 | 459000 | 459500 | 457000 | 243 |
| 361 | 20230811 | 124100 | 33879590500 | 457500 | 459500 | 459500 | 457500 | 431 |
| 362 | 20230811 | 124000 | 33681895000 | 460000 | 463000 | 463500 | 458000 | 1100 |
| 363 | 20230811 | 123900 | 33174015500 | 463000 | 459500 | 463500 | 459000 | 1055 |
| 364 | 20230811 | 123800 | 32688120500 | 459500 | 457000 | 459500 | 456500 | 550 |
| 365 | 20230811 | 123700 | 32435905000 | 456500 | 457500 | 459000 | 456500 | 259 |
| 366 | 20230811 | 123600 | 32317440000 | 459000 | 458000 | 460000 | 457500 | 537 |
| 367 | 20230811 | 123500 | 32071197000 | 458000 | 453000 | 458000 | 453000 | 1619 |
| 368 | 20230811 | 123400 | 31333802000 | 453500 | 454000 | 454500 | 452500 | 357 |
| 369 | 20230811 | 123300 | 31171939000 | 453000 | 452000 | 454000 | 451500 | 1259 |
| 370 | 20230811 | 123200 | 30601946500 | 451500 | 451500 | 451500 | 449500 | 605 |
| 371 | 20230811 | 123100 | 30328898500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 372 | 20230811 | 123000 | 30328898500 | 451500 | 451500 | 451500 | 451500 | 0 |
| 373 | 20230811 | 122900 | 30328898500 | 451500 | 451500 | 451500 | 451000 | 123 |
| 374 | 20230811 | 122800 | 30273365000 | 451500 | 451000 | 451500 | 451000 | 99 |
| 375 | 20230811 | 122700 | 30228693000 | 451500 | 451500 | 451500 | 450500 | 158 |
| 376 | 20230811 | 122600 | 30157432500 | 451500 | 451500 | 451500 | 451000 | 123 |
| 377 | 20230811 | 122500 | 30101931000 | 451500 | 451500 | 451500 | 451000 | 139 |
| 378 | 20230811 | 122400 | 30039182000 | 451500 | 451500 | 451500 | 450500 | 190 |
| 379 | 20230811 | 122300 | 29953460500 | 451500 | 451500 | 451500 | 451000 | 97 |
| 380 | 20230811 | 122200 | 29909667000 | 451500 | 451000 | 451500 | 450500 | 120 |
| 381 | 20230811 | 122100 | 29855527500 | 450500 | 450500 | 451000 | 450500 | 70 |
| 382 | 20230811 | 122000 | 29823963000 | 451000 | 451000 | 451000 | 451000 | 117 |
| 383 | 20230811 | 121900 | 29771196000 | 451000 | 449500 | 451000 | 449000 | 276 |
| 384 | 20230811 | 121800 | 29646911500 | 449500 | 450500 | 450500 | 449000 | 217 |
| 385 | 20230811 | 121700 | 29549241500 | 450500 | 451500 | 451500 | 450500 | 182 |
| 386 | 20230811 | 121600 | 29467176500 | 451500 | 451000 | 451500 | 450000 | 163 |
| 387 | 20230811 | 121500 | 29393668000 | 451000 | 451000 | 451000 | 450500 | 266 |
| 388 | 20230811 | 121400 | 29273757500 | 451000 | 449500 | 451000 | 449500 | 1602 |
| 389 | 20230811 | 121300 | 28552597500 | 450000 | 449500 | 450000 | 449000 | 240 |
| 390 | 20230811 | 121200 | 28444696500 | 449500 | 449500 | 450000 | 449000 | 195 |
| 391 | 20230811 | 121100 | 28356990500 | 449500 | 449500 | 450000 | 449500 | 136 |
| 392 | 20230811 | 121000 | 28295824000 | 449500 | 450000 | 450000 | 449500 | 141 |
| 393 | 20230811 | 120900 | 28232384000 | 450000 | 449500 | 450000 | 449500 | 139 |
| 394 | 20230811 | 120800 | 28169848000 | 449500 | 449000 | 450000 | 448500 | 1109 |
| 395 | 20230811 | 120700 | 27671772000 | 449000 | 446500 | 449000 | 446000 | 1977 |
| 396 | 20230811 | 120600 | 26787543000 | 446500 | 446000 | 446500 | 445500 | 241 |
| 397 | 20230811 | 120500 | 26680049500 | 446000 | 445500 | 446000 | 445500 | 93 |
| 398 | 20230811 | 120400 | 26638572000 | 445500 | 446000 | 446000 | 445500 | 105 |
| 399 | 20230811 | 120300 | 26591746000 | 446000 | 446000 | 446000 | 445500 | 170 |
| 400 | 20230811 | 120200 | 26515965000 | 446000 | 446000 | 446000 | 445500 | 52 |
| 401 | 20230811 | 120100 | 26492778000 | 446000 | 446000 | 446000 | 445500 | 108 |
| 402 | 20230811 | 120000 | 26444612500 | 446000 | 445500 | 446000 | 445500 | 123 |
| 403 | 20230811 | 115900 | 26389778000 | 445500 | 445500 | 446000 | 445500 | 101 |
| 404 | 20230811 | 115800 | 26344734500 | 446000 | 446000 | 446000 | 444000 | 120 |
| 405 | 20230811 | 115700 | 26291245000 | 446000 | 446000 | 446000 | 445000 | 147 |
| 406 | 20230811 | 115600 | 26225750500 | 446000 | 445500 | 446000 | 445000 | 143 |
| 407 | 20230811 | 115500 | 26162043000 | 445500 | 445000 | 445500 | 445000 | 71 |
| 408 | 20230811 | 115400 | 26130414000 | 445000 | 445500 | 445500 | 445000 | 80 |
| 409 | 20230811 | 115300 | 26094775500 | 445000 | 445500 | 445500 | 444500 | 120 |
| 410 | 20230811 | 115200 | 26041318500 | 445000 | 445000 | 445000 | 444500 | 195 |
| 411 | 20230811 | 115100 | 25954587500 | 444500 | 445000 | 445000 | 444500 | 71 |
| 412 | 20230811 | 115000 | 25923003000 | 444500 | 444500 | 445000 | 444000 | 345 |
| 413 | 20230811 | 114900 | 25769742500 | 444500 | 445000 | 445000 | 444500 | 98 |
| 414 | 20230811 | 114800 | 25726153500 | 445000 | 444500 | 445000 | 444000 | 159 |
| 415 | 20230811 | 114700 | 25655454500 | 444500 | 444500 | 444500 | 444000 | 81 |
| 416 | 20230811 | 114600 | 25619452500 | 444500 | 444500 | 444500 | 444000 | 79 |
| 417 | 20230811 | 114500 | 25584338000 | 444000 | 444500 | 444500 | 444000 | 119 |
| 418 | 20230811 | 114400 | 25531457500 | 444000 | 444500 | 444500 | 444000 | 65 |
| 419 | 20230811 | 114300 | 25502573500 | 444500 | 444500 | 444500 | 443500 | 168 |
| 420 | 20230811 | 114200 | 25427952500 | 444500 | 443500 | 444500 | 443500 | 114 |
| 421 | 20230811 | 114100 | 25377336500 | 444000 | 444500 | 444500 | 444000 | 74 |
| 422 | 20230811 | 114000 | 25344453500 | 444500 | 444000 | 444500 | 443500 | 112 |
| 423 | 20230811 | 113900 | 25294674000 | 444000 | 444500 | 444500 | 443500 | 165 |
| 424 | 20230811 | 113800 | 25221391500 | 444500 | 443500 | 444500 | 443000 | 120 |
| 425 | 20230811 | 113700 | 25168123000 | 443500 | 444000 | 444000 | 442000 | 272 |
| 426 | 20230811 | 113600 | 25047692000 | 443500 | 443500 | 444500 | 443500 | 95 |
| 427 | 20230811 | 113500 | 25005513000 | 444000 | 444000 | 444000 | 442500 | 142 |
| 428 | 20230811 | 113400 | 24942569500 | 443500 | 444000 | 444500 | 443500 | 131 |
| 429 | 20230811 | 113300 | 24884398500 | 444000 | 443000 | 444500 | 443000 | 126 |
| 430 | 20230811 | 113200 | 24828501500 | 443000 | 444000 | 444000 | 442500 | 122 |
| 431 | 20230811 | 113100 | 24774398500 | 444000 | 444500 | 445000 | 443500 | 122 |
| 432 | 20230811 | 113000 | 24720191000 | 444000 | 445000 | 445000 | 443500 | 56 |
| 433 | 20230811 | 112900 | 24695298500 | 445000 | 444500 | 445000 | 443500 | 133 |
| 434 | 20230811 | 112800 | 24636176500 | 444500 | 444500 | 445000 | 444000 | 107 |
| 435 | 20230811 | 112700 | 24588590500 | 444500 | 444500 | 445000 | 444000 | 90 |
| 436 | 20230811 | 112600 | 24548576000 | 444500 | 444500 | 445000 | 443000 | 127 |
| 437 | 20230811 | 112500 | 24492135500 | 444500 | 444000 | 445000 | 443000 | 91 |
| 438 | 20230811 | 112400 | 24451717500 | 443500 | 444500 | 445000 | 443000 | 145 |
| 439 | 20230811 | 112300 | 24387305500 | 444500 | 445500 | 445500 | 444000 | 144 |
| 440 | 20230811 | 112200 | 24323257000 | 445000 | 445000 | 445500 | 445000 | 115 |
| 441 | 20230811 | 112100 | 24272050000 | 445500 | 445500 | 446000 | 444000 | 189 |
| 442 | 20230811 | 112000 | 24187811000 | 445500 | 445000 | 445500 | 445000 | 117 |
| 443 | 20230811 | 111900 | 24135724000 | 446000 | 445000 | 446000 | 444500 | 289 |
| 444 | 20230811 | 111800 | 24006966500 | 445500 | 444500 | 445500 | 444000 | 184 |
| 445 | 20230811 | 111700 | 23925071500 | 444500 | 443000 | 446000 | 443000 | 1305 |
| 446 | 20230811 | 111600 | 23345103000 | 443000 | 441500 | 443000 | 441500 | 671 |
| 447 | 20230811 | 111500 | 23048435500 | 440500 | 440500 | 441000 | 439000 | 472 |
| 448 | 20230811 | 111400 | 22840484000 | 440500 | 440500 | 441000 | 440000 | 134 |
| 449 | 20230811 | 111300 | 22781444000 | 440500 | 440500 | 441000 | 440000 | 191 |
| 450 | 20230811 | 111200 | 22697327000 | 440500 | 440500 | 441000 | 440000 | 94 |
| 451 | 20230811 | 111100 | 22655916500 | 441000 | 439000 | 441000 | 439000 | 120 |
| 452 | 20230811 | 111000 | 22603051500 | 441000 | 439500 | 441000 | 439000 | 460 |
| 453 | 20230811 | 110900 | 22400631500 | 440500 | 440500 | 440500 | 439500 | 120 |
| 454 | 20230811 | 110800 | 22347824000 | 439500 | 440500 | 440500 | 439000 | 248 |
| 455 | 20230811 | 110700 | 22238633000 | 440000 | 439500 | 440500 | 437500 | 196 |
| 456 | 20230811 | 110600 | 22152463000 | 440500 | 439500 | 440500 | 439000 | 291 |
| 457 | 20230811 | 110500 | 22024525000 | 439000 | 439000 | 439500 | 438500 | 152 |
| 458 | 20230811 | 110400 | 21957783500 | 439000 | 439500 | 440000 | 438500 | 120 |
| 459 | 20230811 | 110300 | 21905067000 | 439500 | 439500 | 440000 | 439000 | 119 |
| 460 | 20230811 | 110200 | 21852741000 | 439500 | 440500 | 441500 | 439500 | 208 |
| 461 | 20230811 | 110100 | 21761119000 | 440500 | 441500 | 441500 | 435500 | 606 |
| 462 | 20230811 | 110000 | 21495229500 | 441500 | 442500 | 442500 | 435000 | 975 |
| 463 | 20230811 | 105900 | 21066422000 | 442500 | 443000 | 443000 | 441500 | 167 |
| 464 | 20230811 | 105800 | 20992524000 | 441500 | 443000 | 444000 | 441500 | 308 |
| 465 | 20230811 | 105700 | 20856260000 | 443000 | 444500 | 444500 | 442500 | 242 |
| 466 | 20230811 | 105600 | 20748892000 | 444500 | 444000 | 444500 | 443000 | 265 |
| 467 | 20230811 | 105500 | 20631271000 | 444000 | 444000 | 444500 | 443500 | 135 |
| 468 | 20230811 | 105400 | 20571344000 | 443500 | 444500 | 445500 | 443500 | 209 |
| 469 | 20230811 | 105300 | 20478405500 | 444000 | 445000 | 445500 | 444000 | 246 |
| 470 | 20230811 | 105200 | 20369003000 | 445000 | 445500 | 445500 | 444000 | 130 |
| 471 | 20230811 | 105100 | 20311159500 | 445500 | 445000 | 445500 | 444000 | 190 |
| 472 | 20230811 | 105000 | 20226606500 | 445000 | 444500 | 445500 | 444000 | 206 |
| 473 | 20230811 | 104900 | 20134899000 | 444500 | 444000 | 445000 | 443000 | 277 |
| 474 | 20230811 | 104800 | 20011770000 | 444000 | 443000 | 444000 | 442500 | 378 |
| 475 | 20230811 | 104700 | 19844199500 | 443000 | 444000 | 445000 | 443000 | 190 |
| 476 | 20230811 | 104600 | 19759783000 | 444000 | 444000 | 445000 | 444000 | 355 |
| 477 | 20230811 | 104500 | 19602021000 | 444000 | 444000 | 445000 | 443500 | 359 |
| 478 | 20230811 | 104400 | 19442461500 | 444500 | 444000 | 444500 | 443000 | 259 |
| 479 | 20230811 | 104300 | 19327487000 | 443500 | 443500 | 444000 | 443000 | 163 |
| 480 | 20230811 | 104200 | 19255214500 | 443500 | 443000 | 443500 | 442500 | 217 |
| 481 | 20230811 | 104100 | 19159088500 | 443000 | 443000 | 443500 | 442500 | 168 |
| 482 | 20230811 | 104000 | 19084670500 | 443000 | 444000 | 444000 | 441000 | 173 |
| 483 | 20230811 | 103900 | 19008022000 | 443000 | 444500 | 445500 | 442500 | 206 |
| 484 | 20230811 | 103800 | 18916526000 | 445000 | 443500 | 445500 | 443500 | 623 |
| 485 | 20230811 | 103700 | 18639562000 | 444000 | 445000 | 445000 | 443000 | 266 |
| 486 | 20230811 | 103600 | 18521401000 | 445000 | 443000 | 445500 | 441500 | 1226 |
| 487 | 20230811 | 103500 | 17976703000 | 441500 | 442500 | 444000 | 441500 | 199 |
| 488 | 20230811 | 103400 | 17888479000 | 443500 | 443000 | 444000 | 442000 | 316 |
| 489 | 20230811 | 103300 | 17748287000 | 443500 | 441000 | 443500 | 441000 | 470 |
| 490 | 20230811 | 103200 | 17540298000 | 441000 | 442500 | 442500 | 439000 | 601 |
| 491 | 20230811 | 103100 | 17275364500 | 440000 | 446500 | 446500 | 440000 | 2416 |
| 492 | 20230811 | 103000 | 16205127000 | 446000 | 445500 | 446500 | 444000 | 1706 |
| 493 | 20230811 | 102900 | 15445426500 | 445500 | 445500 | 445500 | 444500 | 944 |
| 494 | 20230811 | 102800 | 15025176500 | 445500 | 443500 | 445500 | 443000 | 1835 |
| 495 | 20230811 | 102700 | 14210003000 | 443000 | 441000 | 443000 | 441000 | 1357 |
| 496 | 20230811 | 102600 | 13610001000 | 441000 | 441000 | 441500 | 440500 | 384 |
| 497 | 20230811 | 102500 | 13440629500 | 440500 | 440500 | 441000 | 440000 | 491 |
| 498 | 20230811 | 102400 | 13224347000 | 440000 | 438500 | 440000 | 437500 | 1289 |
| 499 | 20230811 | 102300 | 12658343000 | 438500 | 436500 | 438500 | 436000 | 759 |
| 500 | 20230811 | 102200 | 12326133000 | 437500 | 438500 | 438500 | 436500 | 418 |
| 501 | 20230811 | 102100 | 12143064000 | 437000 | 437500 | 438500 | 436500 | 334 |
| 502 | 20230811 | 102000 | 11996799500 | 437500 | 437500 | 438500 | 436500 | 443 |
| 503 | 20230811 | 101900 | 11802793000 | 437500 | 437500 | 439000 | 436500 | 700 |
| 504 | 20230811 | 101800 | 11496295500 | 437500 | 438000 | 438000 | 435500 | 394 |
| 505 | 20230811 | 101700 | 11324054500 | 437500 | 436000 | 438000 | 436000 | 647 |
| 506 | 20230811 | 101600 | 11041439000 | 435500 | 434000 | 436000 | 433000 | 463 |
| 507 | 20230811 | 101500 | 10839978500 | 434000 | 436000 | 436500 | 430500 | 839 |
| 508 | 20230811 | 101400 | 10476141500 | 437000 | 439000 | 439500 | 436000 | 439 |
| 509 | 20230811 | 101300 | 10284076500 | 439000 | 438500 | 440000 | 436500 | 552 |
| 510 | 20230811 | 101200 | 10041871500 | 437500 | 439500 | 443000 | 437500 | 2933 |
| 511 | 20230811 | 101100 | 8750914000 | 439000 | 437500 | 439500 | 437500 | 1271 |
| 512 | 20230811 | 101000 | 8193587500 | 437500 | 434000 | 438000 | 434000 | 1065 |
| 513 | 20230811 | 100900 | 7728907000 | 434000 | 431500 | 439000 | 431500 | 2192 |
| 514 | 20230811 | 100800 | 6775309500 | 431500 | 432000 | 433500 | 430000 | 947 |
| 515 | 20230811 | 100700 | 6366012500 | 431500 | 427500 | 432000 | 427500 | 1512 |
| 516 | 20230811 | 100600 | 5716281500 | 427500 | 428500 | 428500 | 423000 | 590 |
| 517 | 20230811 | 100500 | 5465105000 | 428500 | 431000 | 433000 | 425000 | 1458 |
| 518 | 20230811 | 100400 | 4838395500 | 427000 | 425000 | 433000 | 423500 | 2028 |
| 519 | 20230811 | 100300 | 3968374000 | 423500 | 420000 | 433500 | 417500 | 3774 |
| 520 | 20230811 | 100200 | 2358402000 | 421000 | 413500 | 421000 | 413500 | 2274 |
| 521 | 20230811 | 100100 | 1409014500 | 413500 | 413000 | 413500 | 413000 | 10 |
| 522 | 20230811 | 100000 | 1404882000 | 413000 | 413000 | 413500 | 413000 | 26 |
| 523 | 20230811 | 095900 | 1394143500 | 413500 | 413000 | 413500 | 413000 | 7 |
| 524 | 20230811 | 095800 | 1391249500 | 413000 | 413000 | 413500 | 413000 | 14 |
| 525 | 20230811 | 095700 | 1385463000 | 413000 | 414000 | 414000 | 413000 | 39 |
| 526 | 20230811 | 095600 | 1369342500 | 414000 | 413500 | 414000 | 413500 | 6 |
| 527 | 20230811 | 095500 | 1366860500 | 414000 | 414000 | 414000 | 413500 | 10 |
| 528 | 20230811 | 095400 | 1362721000 | 413500 | 413500 | 414000 | 413500 | 31 |
| 529 | 20230811 | 095300 | 1349901500 | 413500 | 413000 | 413500 | 413000 | 92 |
| 530 | 20230811 | 095200 | 1311892000 | 413000 | 412500 | 413000 | 412500 | 84 |
| 531 | 20230811 | 095100 | 1277232500 | 412500 | 411000 | 412500 | 411000 | 177 |
| 532 | 20230811 | 095000 | 1204417000 | 410500 | 410500 | 411000 | 410500 | 26 |
| 533 | 20230811 | 094900 | 1193743500 | 410500 | 410500 | 410500 | 410500 | 45 |
| 534 | 20230811 | 094800 | 1175271000 | 410500 | 410500 | 410500 | 410500 | 8 |
| 535 | 20230811 | 094700 | 1171987000 | 410500 | 410500 | 410500 | 410500 | 16 |
| 536 | 20230811 | 094600 | 1165419000 | 410500 | 410500 | 410500 | 410500 | 89 |
| 537 | 20230811 | 094500 | 1128884500 | 410500 | 411000 | 411000 | 410500 | 11 |
| 538 | 20230811 | 094400 | 1124364000 | 411000 | 411000 | 411500 | 411000 | 132 |
| 539 | 20230811 | 094300 | 1070111500 | 411000 | 411500 | 411500 | 410500 | 75 |
| 540 | 20230811 | 094200 | 1039293000 | 411500 | 411500 | 411500 | 411000 | 16 |
| 541 | 20230811 | 094100 | 1032716000 | 411000 | 410500 | 411000 | 410500 | 22 |
| 542 | 20230811 | 094000 | 1023675500 | 411000 | 410500 | 411500 | 410500 | 42 |
| 543 | 20230811 | 093900 | 1006422000 | 410500 | 411000 | 411000 | 410500 | 136 |
| 544 | 20230811 | 093800 | 950538000 | 411000 | 411500 | 411500 | 411000 | 10 |
| 545 | 20230811 | 093700 | 946423500 | 411500 | 411500 | 412000 | 411000 | 29 |
| 546 | 20230811 | 093600 | 934491000 | 411500 | 412000 | 412000 | 411500 | 12 |
| 547 | 20230811 | 093500 | 929550500 | 411500 | 411000 | 412000 | 411000 | 59 |
| 548 | 20230811 | 093400 | 905271500 | 411500 | 411500 | 411500 | 411000 | 45 |
| 549 | 20230811 | 093300 | 886762000 | 412500 | 412000 | 413000 | 411500 | 16 |
| 550 | 20230811 | 093200 | 880170000 | 412000 | 413000 | 413000 | 412000 | 8 |
| 551 | 20230811 | 093100 | 876873000 | 413000 | 413000 | 413000 | 413000 | 1 |
| 552 | 20230811 | 093000 | 876460000 | 411500 | 412500 | 413500 | 411500 | 48 |
| 553 | 20230811 | 092900 | 856677500 | 412500 | 413000 | 413000 | 412500 | 15 |
| 554 | 20230811 | 092800 | 850487500 | 412000 | 412000 | 412000 | 412000 | 25 |
| 555 | 20230811 | 092700 | 840187500 | 412000 | 413000 | 413500 | 412000 | 34 |
| 556 | 20230811 | 092600 | 826156000 | 413000 | 413000 | 413500 | 413000 | 34 |
| 557 | 20230811 | 092500 | 812112000 | 413000 | 413500 | 414000 | 413000 | 18 |
| 558 | 20230811 | 092400 | 804669000 | 413500 | 413500 | 413500 | 412500 | 27 |
| 559 | 20230811 | 092300 | 793517500 | 414000 | 414000 | 414000 | 414000 | 1 |
| 560 | 20230811 | 092200 | 793103500 | 414000 | 413500 | 414000 | 413500 | 58 |
| 561 | 20230811 | 092100 | 769092000 | 413500 | 412500 | 413500 | 412500 | 65 |
| 562 | 20230811 | 092000 | 742231500 | 413500 | 412000 | 413500 | 412000 | 67 |
| 563 | 20230811 | 091900 | 714571000 | 412000 | 412000 | 412000 | 412000 | 17 |
| 564 | 20230811 | 091800 | 707567000 | 411000 | 411500 | 412000 | 411000 | 14 |
| 565 | 20230811 | 091700 | 701808500 | 411500 | 411000 | 411500 | 410500 | 66 |
| 566 | 20230811 | 091600 | 674675000 | 411000 | 410000 | 411000 | 410000 | 7 |
| 567 | 20230811 | 091500 | 671804000 | 410000 | 410500 | 411000 | 410000 | 49 |
| 568 | 20230811 | 091400 | 651695500 | 410500 | 410500 | 411500 | 410500 | 32 |
| 569 | 20230811 | 091300 | 638541000 | 410500 | 411000 | 411500 | 410000 | 154 |
| 570 | 20230811 | 091200 | 575330500 | 410500 | 411000 | 411000 | 410500 | 94 |
| 571 | 20230811 | 091100 | 536740000 | 411500 | 411500 | 411500 | 410500 | 9 |
| 572 | 20230811 | 091000 | 533041000 | 412000 | 412500 | 412500 | 412000 | 29 |
| 573 | 20230811 | 090900 | 521092500 | 412500 | 412000 | 412500 | 410500 | 18 |
| 574 | 20230811 | 090800 | 513683500 | 412000 | 412000 | 412000 | 411000 | 138 |
| 575 | 20230811 | 090700 | 456899500 | 411500 | 411500 | 411500 | 411500 | 60 |
| 576 | 20230811 | 090600 | 432209500 | 412500 | 410500 | 412500 | 410500 | 540 |
| 577 | 20230811 | 090500 | 210280000 | 410500 | 410500 | 410500 | 410500 | 60 |
| 578 | 20230811 | 090400 | 185650000 | 411000 | 411000 | 411000 | 411000 | 30 |
| 579 | 20230811 | 090300 | 173320000 | 411000 | 410500 | 411000 | 410500 | 93 |
| 580 | 20230811 | 090200 | 135102500 | 410500 | 410500 | 411000 | 410000 | 142 |
| 581 | 20230811 | 090100 | 76812500 | 410500 | 411000 | 411000 | 410500 | 60 |
| 582 | 20230811 | 090000 | 52171500 | 411000 | 410500 | 412500 | 410500 | 127 |