36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 190900 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 39758 |
| 3 | 20230810 | 190800 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 4 | 20230810 | 190700 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 5 | 20230810 | 190600 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 6 | 20230810 | 190500 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 7 | 20230810 | 190400 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 8 | 20230810 | 190300 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 9 | 20230810 | 190200 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 10 | 20230810 | 190100 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 11 | 20230810 | 190000 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 12 | 20230810 | 185900 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 13 | 20230810 | 185800 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 14 | 20230810 | 185700 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 15 | 20230810 | 185600 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 16 | 20230810 | 185500 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 17 | 20230810 | 185400 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 18 | 20230810 | 185300 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 19 | 20230810 | 185200 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 20 | 20230810 | 185100 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 21 | 20230810 | 185000 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 22 | 20230810 | 184900 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 23 | 20230810 | 184800 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 24 | 20230810 | 184700 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 25 | 20230810 | 184600 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 26 | 20230810 | 184500 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 27 | 20230810 | 184400 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 28 | 20230810 | 184300 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 29 | 20230810 | 184200 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 30 | 20230810 | 184100 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 31 | 20230810 | 184000 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 32 | 20230810 | 183900 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 39758 |
| 33 | 20230810 | 183800 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 34 | 20230810 | 183700 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 35 | 20230810 | 183600 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 36 | 20230810 | 183500 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 37 | 20230810 | 183400 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 38 | 20230810 | 183300 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 39 | 20230810 | 183200 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 40 | 20230810 | 183100 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 41 | 20230810 | 183000 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 42 | 20230810 | 182900 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 43 | 20230810 | 182800 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 44 | 20230810 | 182700 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 45 | 20230810 | 182600 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 46 | 20230810 | 182500 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 47 | 20230810 | 182400 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 48 | 20230810 | 182300 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 49 | 20230810 | 182200 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 50 | 20230810 | 182100 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 51 | 20230810 | 182000 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 52 | 20230810 | 181900 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 53 | 20230810 | 181800 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 54 | 20230810 | 181700 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 55 | 20230810 | 181600 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 56 | 20230810 | 181500 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 57 | 20230810 | 181400 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 58 | 20230810 | 181300 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 59 | 20230810 | 181200 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 60 | 20230810 | 181100 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 61 | 20230810 | 181000 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 62 | 20230810 | 180900 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 39758 |
| 63 | 20230810 | 180800 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 64 | 20230810 | 180700 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 65 | 20230810 | 180600 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 66 | 20230810 | 180500 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 67 | 20230810 | 180400 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 68 | 20230810 | 180300 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 69 | 20230810 | 180200 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 70 | 20230810 | 180100 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 71 | 20230810 | 180000 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 72 | 20230810 | 175900 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 73 | 20230810 | 175800 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 74 | 20230810 | 175700 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 75 | 20230810 | 175600 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 76 | 20230810 | 175500 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 77 | 20230810 | 175400 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 78 | 20230810 | 175300 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 79 | 20230810 | 175200 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 80 | 20230810 | 175100 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 81 | 20230810 | 175000 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 82 | 20230810 | 174900 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 83 | 20230810 | 174800 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 84 | 20230810 | 174700 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 85 | 20230810 | 174600 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 86 | 20230810 | 174500 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 87 | 20230810 | 174400 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 88 | 20230810 | 174300 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 89 | 20230810 | 174200 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 90 | 20230810 | 174100 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 91 | 20230810 | 174000 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 92 | 20230810 | 173900 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 39758 |
| 93 | 20230810 | 173800 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 94 | 20230810 | 173700 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 95 | 20230810 | 173600 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 96 | 20230810 | 173500 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 97 | 20230810 | 173400 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 98 | 20230810 | 173300 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 99 | 20230810 | 173200 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 100 | 20230810 | 173100 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 101 | 20230810 | 173000 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 102 | 20230810 | 172900 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 103 | 20230810 | 172800 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 104 | 20230810 | 172700 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 105 | 20230810 | 172600 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 106 | 20230810 | 172500 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 107 | 20230810 | 172400 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 108 | 20230810 | 172300 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 109 | 20230810 | 172200 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 110 | 20230810 | 172100 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 111 | 20230810 | 172000 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 112 | 20230810 | 171900 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 113 | 20230810 | 171800 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 114 | 20230810 | 171700 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 115 | 20230810 | 171600 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 116 | 20230810 | 171500 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 117 | 20230810 | 171400 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 118 | 20230810 | 171300 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 119 | 20230810 | 171200 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 120 | 20230810 | 171100 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 121 | 20230810 | 171000 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 122 | 20230810 | 170900 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 39758 |
| 123 | 20230810 | 170800 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 124 | 20230810 | 170700 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 125 | 20230810 | 170600 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 126 | 20230810 | 170500 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 127 | 20230810 | 170400 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 128 | 20230810 | 170300 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 129 | 20230810 | 170200 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 130 | 20230810 | 170100 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 131 | 20230810 | 170000 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 132 | 20230810 | 165900 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 133 | 20230810 | 165800 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 134 | 20230810 | 165700 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 135 | 20230810 | 165600 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 136 | 20230810 | 165500 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 137 | 20230810 | 165400 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 138 | 20230810 | 165300 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 139 | 20230810 | 165200 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 140 | 20230810 | 165100 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 141 | 20230810 | 165000 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 142 | 20230810 | 164900 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 143 | 20230810 | 164800 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 144 | 20230810 | 164700 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 145 | 20230810 | 164600 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 146 | 20230810 | 164500 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 147 | 20230810 | 164400 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 148 | 20230810 | 164300 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 149 | 20230810 | 164200 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 150 | 20230810 | 164100 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 151 | 20230810 | 164000 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 152 | 20230810 | 163900 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 39758 |
| 153 | 20230810 | 163800 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 154 | 20230810 | 163700 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 155 | 20230810 | 163600 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 156 | 20230810 | 163500 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 157 | 20230810 | 163400 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 158 | 20230810 | 163300 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 159 | 20230810 | 163200 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 160 | 20230810 | 163100 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 161 | 20230810 | 163000 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 162 | 20230810 | 162900 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 163 | 20230810 | 162800 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 164 | 20230810 | 162700 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 165 | 20230810 | 162600 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 166 | 20230810 | 162500 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 167 | 20230810 | 162400 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 168 | 20230810 | 162300 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 169 | 20230810 | 162200 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 170 | 20230810 | 162100 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 171 | 20230810 | 162000 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 172 | 20230810 | 161900 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 173 | 20230810 | 161800 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 174 | 20230810 | 161700 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 175 | 20230810 | 161600 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 176 | 20230810 | 161500 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 177 | 20230810 | 161400 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 178 | 20230810 | 161300 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 179 | 20230810 | 161200 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 180 | 20230810 | 161100 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 181 | 20230810 | 161000 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 182 | 20230810 | 160900 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 39758 |
| 183 | 20230810 | 160800 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 184 | 20230810 | 160700 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 185 | 20230810 | 160600 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 186 | 20230810 | 160500 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 187 | 20230810 | 160400 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 188 | 20230810 | 160300 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 189 | 20230810 | 160200 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 190 | 20230810 | 160100 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 191 | 20230810 | 160000 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 192 | 20230810 | 155900 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 193 | 20230810 | 155800 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 194 | 20230810 | 155700 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 195 | 20230810 | 155600 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 196 | 20230810 | 155500 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 197 | 20230810 | 155400 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 198 | 20230810 | 155300 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 199 | 20230810 | 155200 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 200 | 20230810 | 155100 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 201 | 20230810 | 155000 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 202 | 20230810 | 154900 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 203 | 20230810 | 154800 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 204 | 20230810 | 154700 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 205 | 20230810 | 154600 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 206 | 20230810 | 154500 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 207 | 20230810 | 154400 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 208 | 20230810 | 154300 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 209 | 20230810 | 154200 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 210 | 20230810 | 154100 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 211 | 20230810 | 154000 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 212 | 20230810 | 153900 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 39758 |
| 213 | 20230810 | 153800 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 214 | 20230810 | 153700 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 215 | 20230810 | 153600 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 216 | 20230810 | 153500 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 217 | 20230810 | 153400 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 218 | 20230810 | 153300 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 219 | 20230810 | 153200 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 220 | 20230810 | 153100 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 221 | 20230810 | 153000 | 70317954500 | 261500 | 261500 | 261500 | 261500 | 39758 |
| 222 | 20230810 | 152900 | 59921237500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 223 | 20230810 | 152800 | 59921237500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 224 | 20230810 | 152700 | 59921237500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 225 | 20230810 | 152600 | 59921237500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 226 | 20230810 | 152500 | 59921237500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 227 | 20230810 | 152400 | 59921237500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 228 | 20230810 | 152300 | 59921237500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 229 | 20230810 | 152200 | 59921237500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 230 | 20230810 | 152100 | 59921237500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 231 | 20230810 | 152000 | 59921237500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 232 | 20230810 | 151900 | 59921237500 | 263000 | 262500 | 263500 | 262500 | 448 |
| 233 | 20230810 | 151800 | 59803392500 | 262500 | 262500 | 262500 | 262500 | 179 |
| 234 | 20230810 | 151700 | 59756405000 | 263000 | 263000 | 263500 | 263000 | 659 |
| 235 | 20230810 | 151600 | 59583084000 | 263000 | 262500 | 263500 | 262500 | 371 |
| 236 | 20230810 | 151500 | 59485571500 | 262500 | 263000 | 263500 | 262500 | 658 |
| 237 | 20230810 | 151400 | 59312543000 | 263000 | 263000 | 263500 | 263000 | 259 |
| 238 | 20230810 | 151300 | 59244382500 | 263500 | 263000 | 263500 | 263000 | 165 |
| 239 | 20230810 | 151200 | 59200978500 | 263000 | 263000 | 263500 | 263000 | 484 |
| 240 | 20230810 | 151100 | 59073656500 | 263000 | 263500 | 264000 | 263000 | 1509 |
| 241 | 20230810 | 151000 | 58676295500 | 264000 | 263500 | 264000 | 263500 | 272 |
| 242 | 20230810 | 150900 | 58604614500 | 263500 | 263500 | 264000 | 263500 | 281 |
| 243 | 20230810 | 150800 | 58530534000 | 263500 | 264000 | 264500 | 263500 | 191 |
| 244 | 20230810 | 150700 | 58480153500 | 264000 | 263500 | 264500 | 263500 | 593 |
| 245 | 20230810 | 150600 | 58323662000 | 263500 | 263500 | 264000 | 263500 | 352 |
| 246 | 20230810 | 150500 | 58230826500 | 263000 | 263500 | 264000 | 263000 | 424 |
| 247 | 20230810 | 150400 | 58119067000 | 263500 | 263500 | 264000 | 263000 | 497 |
| 248 | 20230810 | 150300 | 57988088500 | 263500 | 263500 | 264000 | 263000 | 239 |
| 249 | 20230810 | 150200 | 57925104000 | 263500 | 264000 | 264500 | 263000 | 2513 |
| 250 | 20230810 | 150100 | 57262103500 | 264000 | 264500 | 264500 | 264000 | 262 |
| 251 | 20230810 | 150000 | 57192899000 | 264000 | 264000 | 264500 | 264000 | 521 |
| 252 | 20230810 | 145900 | 57055221500 | 264500 | 264000 | 264500 | 264000 | 615 |
| 253 | 20230810 | 145800 | 56892715000 | 264000 | 264000 | 264500 | 264000 | 399 |
| 254 | 20230810 | 145700 | 56787281500 | 264000 | 264000 | 264500 | 264000 | 355 |
| 255 | 20230810 | 145600 | 56693496500 | 264000 | 264000 | 264500 | 264000 | 453 |
| 256 | 20230810 | 145500 | 56573838000 | 264000 | 264000 | 264500 | 264000 | 404 |
| 257 | 20230810 | 145400 | 56467114000 | 264000 | 264000 | 264500 | 264000 | 416 |
| 258 | 20230810 | 145300 | 56357175000 | 264000 | 264500 | 264500 | 264000 | 920 |
| 259 | 20230810 | 145200 | 56114128500 | 264000 | 264000 | 264500 | 264000 | 535 |
| 260 | 20230810 | 145100 | 55972808000 | 264000 | 264000 | 264500 | 264000 | 392 |
| 261 | 20230810 | 145000 | 55869222500 | 264000 | 264000 | 264500 | 264000 | 375 |
| 262 | 20230810 | 144900 | 55770176000 | 264000 | 264000 | 264500 | 264000 | 364 |
| 263 | 20230810 | 144800 | 55674023000 | 264000 | 264000 | 264500 | 264000 | 408 |
| 264 | 20230810 | 144700 | 55566281500 | 264000 | 264000 | 264500 | 263500 | 347 |
| 265 | 20230810 | 144600 | 55474677500 | 263500 | 264000 | 264500 | 263500 | 491 |
| 266 | 20230810 | 144500 | 55345028500 | 264000 | 264000 | 264500 | 263500 | 615 |
| 267 | 20230810 | 144400 | 55182737000 | 263500 | 263500 | 264000 | 263500 | 349 |
| 268 | 20230810 | 144300 | 55090701500 | 263500 | 263500 | 264000 | 263500 | 300 |
| 269 | 20230810 | 144200 | 55011612000 | 263500 | 263500 | 264000 | 263000 | 360 |
| 270 | 20230810 | 144100 | 54916704500 | 263500 | 263000 | 264000 | 263000 | 1183 |
| 271 | 20230810 | 144000 | 54605048000 | 263000 | 263500 | 264000 | 263000 | 2624 |
| 272 | 20230810 | 143900 | 53913173000 | 264000 | 264000 | 264000 | 263500 | 264 |
| 273 | 20230810 | 143800 | 53843558000 | 263500 | 263500 | 264000 | 263500 | 406 |
| 274 | 20230810 | 143700 | 53736515500 | 263500 | 263500 | 264000 | 263500 | 289 |
| 275 | 20230810 | 143600 | 53660313500 | 263500 | 263500 | 264000 | 263500 | 220 |
| 276 | 20230810 | 143500 | 53602317500 | 263500 | 263500 | 264000 | 263500 | 465 |
| 277 | 20230810 | 143400 | 53479671500 | 263500 | 263500 | 264000 | 263000 | 481 |
| 278 | 20230810 | 143300 | 53352897500 | 263500 | 263500 | 264000 | 263000 | 416 |
| 279 | 20230810 | 143200 | 53243255000 | 263500 | 263500 | 264000 | 263500 | 280 |
| 280 | 20230810 | 143100 | 53169419500 | 263500 | 263500 | 264000 | 263500 | 366 |
| 281 | 20230810 | 143000 | 53072973000 | 263500 | 263000 | 264000 | 263000 | 727 |
| 282 | 20230810 | 142900 | 52881417500 | 263500 | 263000 | 264000 | 263000 | 297 |
| 283 | 20230810 | 142800 | 52803184000 | 263000 | 263000 | 263500 | 263000 | 302 |
| 284 | 20230810 | 142700 | 52723717000 | 263000 | 262500 | 263500 | 262500 | 351 |
| 285 | 20230810 | 142600 | 52631404500 | 263000 | 263000 | 263500 | 262500 | 234 |
| 286 | 20230810 | 142500 | 52569826000 | 263000 | 263000 | 263500 | 262500 | 450 |
| 287 | 20230810 | 142400 | 52451479500 | 263000 | 263000 | 263500 | 262500 | 407 |
| 288 | 20230810 | 142300 | 52344433500 | 263000 | 263000 | 263500 | 262500 | 668 |
| 289 | 20230810 | 142200 | 52168720000 | 263000 | 263500 | 264000 | 263000 | 472 |
| 290 | 20230810 | 142100 | 52044459000 | 263000 | 263000 | 264000 | 263000 | 227 |
| 291 | 20230810 | 142000 | 51984686000 | 263000 | 263500 | 264000 | 263000 | 349 |
| 292 | 20230810 | 141900 | 51892701000 | 263500 | 263500 | 264000 | 263500 | 223 |
| 293 | 20230810 | 141800 | 51833880000 | 263500 | 264000 | 264000 | 263000 | 251 |
| 294 | 20230810 | 141700 | 51767754000 | 263500 | 263500 | 264000 | 263500 | 235 |
| 295 | 20230810 | 141600 | 51705789000 | 264000 | 263500 | 264000 | 263000 | 227 |
| 296 | 20230810 | 141500 | 51645936500 | 263000 | 264000 | 264000 | 263000 | 394 |
| 297 | 20230810 | 141400 | 51542111500 | 264000 | 263500 | 264000 | 263500 | 230 |
| 298 | 20230810 | 141300 | 51481464500 | 264000 | 264000 | 264500 | 263500 | 385 |
| 299 | 20230810 | 141200 | 51379882500 | 264000 | 264500 | 264500 | 263500 | 340 |
| 300 | 20230810 | 141100 | 51290147500 | 264000 | 264000 | 264500 | 263500 | 377 |
| 301 | 20230810 | 141000 | 51190601500 | 264000 | 264500 | 264500 | 264000 | 269 |
| 302 | 20230810 | 140900 | 51119532500 | 264000 | 264000 | 264500 | 264000 | 459 |
| 303 | 20230810 | 140800 | 50998306000 | 264000 | 264000 | 264500 | 264000 | 255 |
| 304 | 20230810 | 140700 | 50930951500 | 264000 | 263500 | 264500 | 263500 | 256 |
| 305 | 20230810 | 140600 | 50863358500 | 263500 | 264000 | 264500 | 263500 | 318 |
| 306 | 20230810 | 140500 | 50779396000 | 264000 | 264000 | 264500 | 263500 | 332 |
| 307 | 20230810 | 140400 | 50691685000 | 264000 | 264500 | 264500 | 264000 | 139 |
| 308 | 20230810 | 140300 | 50654956000 | 264000 | 264500 | 265000 | 264000 | 579 |
| 309 | 20230810 | 140200 | 50501822500 | 265000 | 264500 | 265500 | 264500 | 468 |
| 310 | 20230810 | 140100 | 50377859000 | 265000 | 264500 | 265000 | 264500 | 241 |
| 311 | 20230810 | 140000 | 50314049000 | 265000 | 264500 | 265000 | 264500 | 395 |
| 312 | 20230810 | 135900 | 50209501500 | 264500 | 265500 | 265500 | 264500 | 925 |
| 313 | 20230810 | 135800 | 49964532500 | 265000 | 265500 | 265500 | 265000 | 493 |
| 314 | 20230810 | 135700 | 49833682000 | 265500 | 265500 | 265500 | 265000 | 192 |
| 315 | 20230810 | 135600 | 49782739500 | 265000 | 265000 | 265500 | 265000 | 339 |
| 316 | 20230810 | 135500 | 49692891000 | 265000 | 265000 | 265500 | 265000 | 320 |
| 317 | 20230810 | 135400 | 49607991500 | 265000 | 265000 | 265500 | 265000 | 179 |
| 318 | 20230810 | 135300 | 49560490500 | 265000 | 265000 | 265500 | 265000 | 210 |
| 319 | 20230810 | 135200 | 49504785000 | 265000 | 265000 | 265500 | 265000 | 305 |
| 320 | 20230810 | 135100 | 49423903500 | 265500 | 265500 | 265500 | 265000 | 185 |
| 321 | 20230810 | 135000 | 49374807500 | 265000 | 265500 | 265500 | 265000 | 384 |
| 322 | 20230810 | 134900 | 49272988000 | 265500 | 265000 | 265500 | 265000 | 223 |
| 323 | 20230810 | 134800 | 49213849000 | 265000 | 265000 | 265500 | 265000 | 307 |
| 324 | 20230810 | 134700 | 49132434500 | 265500 | 265000 | 265500 | 264500 | 892 |
| 325 | 20230810 | 134600 | 48895975500 | 265000 | 265500 | 266000 | 265000 | 451 |
| 326 | 20230810 | 134500 | 48776205500 | 265500 | 265500 | 266000 | 265000 | 1015 |
| 327 | 20230810 | 134400 | 48506731500 | 265000 | 265000 | 265500 | 265000 | 719 |
| 328 | 20230810 | 134300 | 48316147000 | 265000 | 265000 | 265500 | 265000 | 309 |
| 329 | 20230810 | 134200 | 48234201500 | 265500 | 265000 | 265500 | 265000 | 437 |
| 330 | 20230810 | 134100 | 48118244500 | 265000 | 265000 | 265500 | 265000 | 183 |
| 331 | 20230810 | 134000 | 48069711000 | 265000 | 265000 | 265500 | 265000 | 344 |
| 332 | 20230810 | 133900 | 47978432000 | 265000 | 264500 | 265500 | 264500 | 786 |
| 333 | 20230810 | 133800 | 47770160500 | 264500 | 265000 | 265000 | 264500 | 717 |
| 334 | 20230810 | 133700 | 47580413000 | 264500 | 264500 | 265000 | 264500 | 179 |
| 335 | 20230810 | 133600 | 47533005000 | 264500 | 264500 | 265000 | 264500 | 353 |
| 336 | 20230810 | 133500 | 47439494500 | 264500 | 264500 | 265000 | 264500 | 549 |
| 337 | 20230810 | 133400 | 47294043000 | 264500 | 264500 | 265000 | 264500 | 697 |
| 338 | 20230810 | 133300 | 47109443500 | 264500 | 264000 | 265000 | 264000 | 220 |
| 339 | 20230810 | 133200 | 47051263500 | 264000 | 264000 | 264500 | 264000 | 292 |
| 340 | 20230810 | 133100 | 46974114000 | 264000 | 264500 | 264500 | 264000 | 168 |
| 341 | 20230810 | 133000 | 46929720500 | 264500 | 264500 | 264500 | 264000 | 166 |
| 342 | 20230810 | 132900 | 46885834500 | 264000 | 264500 | 264500 | 264000 | 173 |
| 343 | 20230810 | 132800 | 46840113500 | 264000 | 264000 | 265000 | 264000 | 1959 |
| 344 | 20230810 | 132700 | 46322031500 | 264000 | 264000 | 264500 | 264000 | 137 |
| 345 | 20230810 | 132600 | 46285831500 | 264500 | 264000 | 264500 | 264000 | 264 |
| 346 | 20230810 | 132500 | 46216068500 | 264500 | 264000 | 264500 | 264000 | 248 |
| 347 | 20230810 | 132400 | 46150513000 | 264500 | 264000 | 264500 | 264000 | 257 |
| 348 | 20230810 | 132300 | 46082576500 | 264500 | 263500 | 264500 | 263500 | 1154 |
| 349 | 20230810 | 132200 | 45777942500 | 264000 | 263500 | 264000 | 263500 | 209 |
| 350 | 20230810 | 132100 | 45722820000 | 263500 | 263500 | 264000 | 263500 | 228 |
| 351 | 20230810 | 132000 | 45662672000 | 263500 | 263500 | 264000 | 263500 | 259 |
| 352 | 20230810 | 131900 | 45594330500 | 264000 | 263500 | 264000 | 263000 | 315 |
| 353 | 20230810 | 131800 | 45511345500 | 263000 | 263000 | 263500 | 263000 | 143 |
| 354 | 20230810 | 131700 | 45473681500 | 263500 | 263000 | 263500 | 263000 | 130 |
| 355 | 20230810 | 131600 | 45439461500 | 263500 | 263000 | 263500 | 263000 | 206 |
| 356 | 20230810 | 131500 | 45385204000 | 263000 | 263000 | 263500 | 263000 | 129 |
| 357 | 20230810 | 131400 | 45351230000 | 263000 | 263000 | 263500 | 263000 | 53 |
| 358 | 20230810 | 131300 | 45337283000 | 263500 | 263000 | 263500 | 263000 | 161 |
| 359 | 20230810 | 131200 | 45294888000 | 263000 | 263000 | 263500 | 263000 | 79 |
| 360 | 20230810 | 131100 | 45274090000 | 263000 | 263000 | 263500 | 263000 | 142 |
| 361 | 20230810 | 131000 | 45236701000 | 263500 | 263000 | 263500 | 263000 | 147 |
| 362 | 20230810 | 130900 | 45197992500 | 263000 | 263000 | 263500 | 263000 | 74 |
| 363 | 20230810 | 130800 | 45178505500 | 263000 | 263000 | 263500 | 263000 | 147 |
| 364 | 20230810 | 130700 | 45139805500 | 263000 | 263000 | 263500 | 263000 | 46 |
| 365 | 20230810 | 130600 | 45127697500 | 263500 | 263000 | 263500 | 263000 | 158 |
| 366 | 20230810 | 130500 | 45086097500 | 263000 | 263000 | 263500 | 263000 | 166 |
| 367 | 20230810 | 130400 | 45042386000 | 263500 | 263000 | 263500 | 263000 | 353 |
| 368 | 20230810 | 130300 | 44949522000 | 263000 | 263000 | 263500 | 263000 | 563 |
| 369 | 20230810 | 130200 | 44801413500 | 263000 | 263000 | 264000 | 263000 | 911 |
| 370 | 20230810 | 130100 | 44561372000 | 263000 | 263000 | 263500 | 263000 | 148 |
| 371 | 20230810 | 130000 | 44522413500 | 263000 | 263500 | 263500 | 263000 | 92 |
| 372 | 20230810 | 125900 | 44498188500 | 263000 | 262500 | 263000 | 262500 | 674 |
| 373 | 20230810 | 125800 | 44320942000 | 262500 | 262500 | 263000 | 262500 | 86 |
| 374 | 20230810 | 125700 | 44298340000 | 262500 | 263000 | 263500 | 262500 | 632 |
| 375 | 20230810 | 125600 | 44132124000 | 263000 | 263000 | 263500 | 263000 | 202 |
| 376 | 20230810 | 125500 | 44078957500 | 263000 | 263500 | 263500 | 263000 | 110 |
| 377 | 20230810 | 125400 | 44050005000 | 263000 | 263000 | 263000 | 263000 | 63 |
| 378 | 20230810 | 125300 | 44033436000 | 263000 | 263000 | 263500 | 263000 | 97 |
| 379 | 20230810 | 125200 | 44007904000 | 263500 | 263000 | 263500 | 263000 | 71 |
| 380 | 20230810 | 125100 | 43989228000 | 263000 | 263000 | 263500 | 263000 | 94 |
| 381 | 20230810 | 125000 | 43964483500 | 263000 | 263000 | 263500 | 263000 | 60 |
| 382 | 20230810 | 124900 | 43948694500 | 263500 | 263000 | 263500 | 263000 | 176 |
| 383 | 20230810 | 124800 | 43902384000 | 263000 | 263000 | 263500 | 263000 | 199 |
| 384 | 20230810 | 124700 | 43849966000 | 263000 | 263000 | 263000 | 263000 | 47 |
| 385 | 20230810 | 124600 | 43837605000 | 263000 | 263500 | 263500 | 263000 | 138 |
| 386 | 20230810 | 124500 | 43801289000 | 263500 | 263000 | 263500 | 263000 | 113 |
| 387 | 20230810 | 124400 | 43771550500 | 263000 | 263000 | 263500 | 263000 | 94 |
| 388 | 20230810 | 124300 | 43746807000 | 263000 | 262500 | 263000 | 262500 | 417 |
| 389 | 20230810 | 124200 | 43637165500 | 262500 | 262500 | 263000 | 262500 | 67 |
| 390 | 20230810 | 124100 | 43619577000 | 262500 | 262500 | 263000 | 262500 | 409 |
| 391 | 20230810 | 124000 | 43512091000 | 263000 | 263000 | 263000 | 263000 | 193 |
| 392 | 20230810 | 123900 | 43461332000 | 263000 | 263000 | 263500 | 263000 | 202 |
| 393 | 20230810 | 123800 | 43408184500 | 263000 | 263000 | 263500 | 263000 | 104 |
| 394 | 20230810 | 123700 | 43380810000 | 263000 | 263000 | 263500 | 262500 | 1528 |
| 395 | 20230810 | 123600 | 42978888500 | 263000 | 263500 | 263500 | 263000 | 324 |
| 396 | 20230810 | 123500 | 42893534000 | 263000 | 263000 | 263000 | 263000 | 90 |
| 397 | 20230810 | 123400 | 42869864000 | 263500 | 263500 | 263500 | 263000 | 250 |
| 398 | 20230810 | 123300 | 42804009000 | 263500 | 263500 | 264000 | 263500 | 345 |
| 399 | 20230810 | 123200 | 42713070000 | 263500 | 263000 | 263500 | 263000 | 374 |
| 400 | 20230810 | 123100 | 42614544500 | 263000 | 263000 | 263500 | 263000 | 187 |
| 401 | 20230810 | 123000 | 42565340500 | 263000 | 263000 | 263500 | 263000 | 110 |
| 402 | 20230810 | 122900 | 42536372000 | 263000 | 263000 | 263500 | 263000 | 141 |
| 403 | 20230810 | 122800 | 42499267000 | 263000 | 263000 | 263500 | 263000 | 222 |
| 404 | 20230810 | 122700 | 42440821500 | 263000 | 263000 | 263000 | 263000 | 79 |
| 405 | 20230810 | 122600 | 42420044500 | 263000 | 263000 | 263500 | 262500 | 690 |
| 406 | 20230810 | 122500 | 42238576500 | 263000 | 263000 | 263000 | 263000 | 84 |
| 407 | 20230810 | 122400 | 42216484500 | 263000 | 263000 | 263500 | 263000 | 263 |
| 408 | 20230810 | 122300 | 42147292500 | 263000 | 263000 | 263500 | 263000 | 148 |
| 409 | 20230810 | 122200 | 42108317500 | 263000 | 263000 | 263500 | 263000 | 147 |
| 410 | 20230810 | 122100 | 42069649500 | 263000 | 263000 | 263500 | 263000 | 186 |
| 411 | 20230810 | 122000 | 42020708500 | 263000 | 263000 | 263500 | 263000 | 86 |
| 412 | 20230810 | 121900 | 41998085500 | 263000 | 263000 | 263500 | 263000 | 84 |
| 413 | 20230810 | 121800 | 41975967500 | 263500 | 263500 | 263500 | 263000 | 211 |
| 414 | 20230810 | 121700 | 41920448500 | 263500 | 263000 | 263500 | 263000 | 55 |
| 415 | 20230810 | 121600 | 41905982000 | 263500 | 263000 | 263500 | 263000 | 111 |
| 416 | 20230810 | 121500 | 41876742000 | 263000 | 263000 | 263500 | 263000 | 106 |
| 417 | 20230810 | 121400 | 41848858000 | 263000 | 263000 | 263500 | 263000 | 163 |
| 418 | 20230810 | 121300 | 41805943500 | 263000 | 263500 | 263500 | 263000 | 77 |
| 419 | 20230810 | 121200 | 41785684500 | 263500 | 263000 | 263500 | 263000 | 344 |
| 420 | 20230810 | 121100 | 41695191000 | 263000 | 262500 | 263500 | 262500 | 239 |
| 421 | 20230810 | 121000 | 41632305500 | 262500 | 263500 | 263500 | 262500 | 1154 |
| 422 | 20230810 | 120900 | 41328630000 | 263500 | 263000 | 263500 | 263000 | 280 |
| 423 | 20230810 | 120800 | 41254962500 | 263500 | 263500 | 264000 | 263000 | 447 |
| 424 | 20230810 | 120700 | 41137186500 | 263500 | 263500 | 264000 | 263500 | 151 |
| 425 | 20230810 | 120600 | 41097373000 | 263500 | 264000 | 264000 | 263500 | 95 |
| 426 | 20230810 | 120500 | 41072318000 | 263500 | 264000 | 264000 | 263500 | 960 |
| 427 | 20230810 | 120400 | 40818924000 | 264000 | 264000 | 264500 | 264000 | 92 |
| 428 | 20230810 | 120300 | 40794614500 | 264000 | 264000 | 264500 | 264000 | 721 |
| 429 | 20230810 | 120200 | 40604002000 | 264000 | 264000 | 264500 | 264000 | 100 |
| 430 | 20230810 | 120100 | 40577574000 | 264000 | 264000 | 264500 | 264000 | 215 |
| 431 | 20230810 | 120000 | 40520791500 | 264000 | 264000 | 264500 | 264000 | 64 |
| 432 | 20230810 | 115900 | 40503888000 | 264000 | 264000 | 264500 | 264000 | 135 |
| 433 | 20230810 | 115800 | 40468208500 | 264000 | 264500 | 264500 | 264000 | 303 |
| 434 | 20230810 | 115700 | 40388198000 | 264000 | 263500 | 264000 | 263500 | 905 |
| 435 | 20230810 | 115600 | 40149297500 | 263500 | 263500 | 264000 | 263500 | 207 |
| 436 | 20230810 | 115500 | 40094714500 | 263500 | 264000 | 264000 | 263500 | 88 |
| 437 | 20230810 | 115400 | 40071522500 | 263500 | 263500 | 264000 | 263500 | 103 |
| 438 | 20230810 | 115300 | 40044361000 | 263500 | 263500 | 264000 | 263500 | 442 |
| 439 | 20230810 | 115200 | 39927891000 | 263500 | 264000 | 264000 | 263500 | 442 |
| 440 | 20230810 | 115100 | 39811298000 | 263500 | 263500 | 264000 | 263500 | 141 |
| 441 | 20230810 | 115000 | 39774114500 | 263500 | 263500 | 264000 | 263500 | 247 |
| 442 | 20230810 | 114900 | 39709017000 | 264000 | 263500 | 264000 | 263500 | 160 |
| 443 | 20230810 | 114800 | 39666822500 | 264000 | 264000 | 264000 | 263500 | 83 |
| 444 | 20230810 | 114700 | 39644941000 | 264000 | 263500 | 264000 | 263500 | 145 |
| 445 | 20230810 | 114600 | 39606712000 | 263500 | 263500 | 264000 | 263500 | 233 |
| 446 | 20230810 | 114500 | 39545241500 | 263500 | 263500 | 264000 | 263500 | 116 |
| 447 | 20230810 | 114400 | 39514663000 | 263500 | 264000 | 264000 | 263500 | 228 |
| 448 | 20230810 | 114300 | 39454492000 | 264000 | 264000 | 264500 | 264000 | 356 |
| 449 | 20230810 | 114200 | 39360506500 | 264000 | 264000 | 264500 | 264000 | 144 |
| 450 | 20230810 | 114100 | 39322469000 | 264000 | 264000 | 264500 | 264000 | 161 |
| 451 | 20230810 | 114000 | 39279937000 | 264000 | 264000 | 264500 | 264000 | 65 |
| 452 | 20230810 | 113900 | 39262775000 | 264000 | 264000 | 264500 | 264000 | 406 |
| 453 | 20230810 | 113800 | 39155568500 | 263500 | 264000 | 264500 | 263500 | 997 |
| 454 | 20230810 | 113700 | 38892376500 | 264000 | 264500 | 264500 | 264000 | 178 |
| 455 | 20230810 | 113600 | 38845357500 | 264000 | 264000 | 264500 | 264000 | 157 |
| 456 | 20230810 | 113500 | 38803898500 | 264500 | 264000 | 264500 | 264000 | 1353 |
| 457 | 20230810 | 113400 | 38446671500 | 263500 | 263500 | 264000 | 263500 | 109 |
| 458 | 20230810 | 113300 | 38417923000 | 263500 | 263500 | 264000 | 263500 | 77 |
| 459 | 20230810 | 113200 | 38397623000 | 263500 | 264000 | 264000 | 263500 | 149 |
| 460 | 20230810 | 113100 | 38358339000 | 263500 | 263500 | 263500 | 263500 | 551 |
| 461 | 20230810 | 113000 | 38213150500 | 263500 | 263500 | 264000 | 263500 | 475 |
| 462 | 20230810 | 112900 | 38087966000 | 263500 | 263500 | 264000 | 263500 | 151 |
| 463 | 20230810 | 112800 | 38048152000 | 263500 | 263500 | 264000 | 263500 | 65 |
| 464 | 20230810 | 112700 | 38031023500 | 263500 | 263500 | 264000 | 263500 | 140 |
| 465 | 20230810 | 112600 | 37994106000 | 264000 | 263500 | 264000 | 263500 | 350 |
| 466 | 20230810 | 112500 | 37901875000 | 263500 | 263000 | 263500 | 263000 | 326 |
| 467 | 20230810 | 112400 | 37815980500 | 263000 | 263500 | 264000 | 263000 | 540 |
| 468 | 20230810 | 112300 | 37673666500 | 263500 | 263500 | 264000 | 263500 | 297 |
| 469 | 20230810 | 112200 | 37595384500 | 263500 | 263500 | 264000 | 263000 | 518 |
| 470 | 20230810 | 112100 | 37458863500 | 263000 | 263500 | 263500 | 263000 | 140 |
| 471 | 20230810 | 112000 | 37422009000 | 263000 | 263000 | 263500 | 263000 | 152 |
| 472 | 20230810 | 111900 | 37381986000 | 263500 | 262500 | 263500 | 262500 | 1552 |
| 473 | 20230810 | 111800 | 36973360000 | 262500 | 263000 | 263000 | 262500 | 48 |
| 474 | 20230810 | 111700 | 36960754000 | 262500 | 262000 | 262500 | 262000 | 183 |
| 475 | 20230810 | 111600 | 36912727000 | 262000 | 262500 | 262500 | 262000 | 358 |
| 476 | 20230810 | 111500 | 36818768000 | 262000 | 262500 | 262500 | 262000 | 552 |
| 477 | 20230810 | 111400 | 36673880000 | 262500 | 263000 | 263000 | 262500 | 136 |
| 478 | 20230810 | 111300 | 36638152500 | 262500 | 263000 | 263000 | 262500 | 274 |
| 479 | 20230810 | 111200 | 36566142500 | 262500 | 262500 | 263000 | 262500 | 133 |
| 480 | 20230810 | 111100 | 36531182000 | 262500 | 263000 | 263500 | 262500 | 717 |
| 481 | 20230810 | 111000 | 36342701500 | 263000 | 263500 | 264000 | 262500 | 3167 |
| 482 | 20230810 | 110900 | 35508134500 | 263000 | 262000 | 263000 | 262000 | 1400 |
| 483 | 20230810 | 110800 | 35140384000 | 262000 | 262000 | 262500 | 262000 | 84 |
| 484 | 20230810 | 110700 | 35118355500 | 262500 | 261500 | 262500 | 261500 | 1156 |
| 485 | 20230810 | 110600 | 34815792500 | 261000 | 261000 | 261500 | 261000 | 49 |
| 486 | 20230810 | 110500 | 34802991000 | 261000 | 261000 | 261500 | 261000 | 131 |
| 487 | 20230810 | 110400 | 34768773000 | 261000 | 261000 | 261500 | 261000 | 172 |
| 488 | 20230810 | 110300 | 34723850000 | 261000 | 261500 | 261500 | 261000 | 212 |
| 489 | 20230810 | 110200 | 34668444500 | 261500 | 261500 | 262000 | 261500 | 350 |
| 490 | 20230810 | 110100 | 34576899000 | 261500 | 261500 | 262000 | 261500 | 966 |
| 491 | 20230810 | 110000 | 34324250500 | 261500 | 261500 | 262000 | 261500 | 144 |
| 492 | 20230810 | 105900 | 34286571500 | 261500 | 261500 | 262000 | 261500 | 181 |
| 493 | 20230810 | 105800 | 34239214000 | 261500 | 262000 | 262000 | 261500 | 167 |
| 494 | 20230810 | 105700 | 34195506000 | 261500 | 261500 | 262000 | 261000 | 237 |
| 495 | 20230810 | 105600 | 34133526000 | 261500 | 261000 | 261500 | 261000 | 178 |
| 496 | 20230810 | 105500 | 34087025000 | 261000 | 261000 | 261500 | 261000 | 281 |
| 497 | 20230810 | 105400 | 34013561500 | 261000 | 261000 | 261500 | 261000 | 363 |
| 498 | 20230810 | 105300 | 33918716500 | 261000 | 261000 | 261500 | 261000 | 288 |
| 499 | 20230810 | 105200 | 33843526500 | 261500 | 261000 | 261500 | 261000 | 495 |
| 500 | 20230810 | 105100 | 33714123000 | 261000 | 261000 | 261500 | 261000 | 384 |
| 501 | 20230810 | 105000 | 33613726500 | 261000 | 260500 | 261500 | 260000 | 2305 |
| 502 | 20230810 | 104900 | 33013048000 | 260500 | 260500 | 261000 | 260500 | 157 |
| 503 | 20230810 | 104800 | 32972121000 | 260500 | 260500 | 261000 | 260500 | 210 |
| 504 | 20230810 | 104700 | 32917415500 | 260500 | 260500 | 261000 | 260500 | 117 |
| 505 | 20230810 | 104600 | 32886933000 | 260500 | 261500 | 261500 | 260500 | 1043 |
| 506 | 20230810 | 104500 | 32614780000 | 261500 | 261500 | 261500 | 261000 | 385 |
| 507 | 20230810 | 104400 | 32514145500 | 261500 | 260500 | 261500 | 260500 | 850 |
| 508 | 20230810 | 104300 | 32292269500 | 260500 | 261000 | 261000 | 260500 | 116 |
| 509 | 20230810 | 104200 | 32262021000 | 261000 | 259500 | 261000 | 259500 | 1161 |
| 510 | 20230810 | 104100 | 31959853000 | 259500 | 260000 | 260000 | 259500 | 119 |
| 511 | 20230810 | 104000 | 31928952500 | 259500 | 260000 | 260000 | 259500 | 106 |
| 512 | 20230810 | 103900 | 31901434000 | 259500 | 259500 | 260000 | 259500 | 177 |
| 513 | 20230810 | 103800 | 31855485000 | 259500 | 259500 | 260000 | 259500 | 41 |
| 514 | 20230810 | 103700 | 31844842500 | 259500 | 259500 | 260000 | 259500 | 61 |
| 515 | 20230810 | 103600 | 31829011000 | 259500 | 259500 | 260000 | 259500 | 1527 |
| 516 | 20230810 | 103500 | 31432717500 | 259500 | 260000 | 260000 | 259500 | 190 |
| 517 | 20230810 | 103400 | 31383364000 | 259500 | 259500 | 260000 | 259500 | 74 |
| 518 | 20230810 | 103300 | 31364156000 | 259500 | 259500 | 260000 | 259500 | 174 |
| 519 | 20230810 | 103200 | 31318997000 | 259500 | 259500 | 260000 | 259500 | 184 |
| 520 | 20230810 | 103100 | 31271244000 | 259500 | 259500 | 260000 | 259500 | 106 |
| 521 | 20230810 | 103000 | 31243716000 | 259500 | 260000 | 260500 | 259500 | 695 |
| 522 | 20230810 | 102900 | 31063016000 | 260000 | 260500 | 260500 | 260000 | 484 |
| 523 | 20230810 | 102800 | 30936940500 | 260000 | 261500 | 261500 | 260000 | 1492 |
| 524 | 20230810 | 102700 | 30547654500 | 261000 | 261500 | 261500 | 261000 | 353 |
| 525 | 20230810 | 102600 | 30455376500 | 261000 | 260500 | 261500 | 260000 | 1817 |
| 526 | 20230810 | 102500 | 29981409000 | 260500 | 260000 | 260500 | 260000 | 144 |
| 527 | 20230810 | 102400 | 29943951000 | 260500 | 260000 | 260500 | 260000 | 235 |
| 528 | 20230810 | 102300 | 29882800500 | 260000 | 260000 | 260500 | 260000 | 171 |
| 529 | 20230810 | 102200 | 29838298000 | 260500 | 260500 | 260500 | 260000 | 70 |
| 530 | 20230810 | 102100 | 29820087000 | 260000 | 260000 | 260500 | 260000 | 300 |
| 531 | 20230810 | 102000 | 29742049000 | 260500 | 260500 | 260500 | 260000 | 95 |
| 532 | 20230810 | 101900 | 29717324500 | 260000 | 260000 | 260500 | 260000 | 117 |
| 533 | 20230810 | 101800 | 29686899500 | 260000 | 260000 | 260500 | 260000 | 226 |
| 534 | 20230810 | 101700 | 29628093000 | 260000 | 260500 | 260500 | 260000 | 297 |
| 535 | 20230810 | 101600 | 29550858000 | 260000 | 259000 | 260000 | 259000 | 1094 |
| 536 | 20230810 | 101500 | 29266736000 | 259000 | 259000 | 259500 | 259000 | 217 |
| 537 | 20230810 | 101400 | 29210517500 | 259500 | 259000 | 259500 | 259000 | 183 |
| 538 | 20230810 | 101300 | 29163109500 | 259500 | 259000 | 259500 | 259000 | 266 |
| 539 | 20230810 | 101200 | 29094204500 | 259000 | 259000 | 259500 | 259000 | 160 |
| 540 | 20230810 | 101100 | 29052755500 | 259000 | 259000 | 259500 | 259000 | 328 |
| 541 | 20230810 | 101000 | 28967788000 | 259000 | 259000 | 259500 | 259000 | 61 |
| 542 | 20230810 | 100900 | 28951984500 | 259000 | 259000 | 259500 | 259000 | 114 |
| 543 | 20230810 | 100800 | 28922446500 | 259000 | 259000 | 259500 | 259000 | 1647 |
| 544 | 20230810 | 100700 | 28495871000 | 259000 | 259500 | 259500 | 259000 | 224 |
| 545 | 20230810 | 100600 | 28437752500 | 259500 | 259500 | 259500 | 259000 | 353 |
| 546 | 20230810 | 100500 | 28346160000 | 259500 | 259000 | 260500 | 259000 | 710 |
| 547 | 20230810 | 100400 | 28161649000 | 259000 | 259000 | 259500 | 259000 | 236 |
| 548 | 20230810 | 100300 | 28100484000 | 259000 | 259500 | 259500 | 258500 | 778 |
| 549 | 20230810 | 100200 | 27898963500 | 259500 | 259500 | 260000 | 259500 | 525 |
| 550 | 20230810 | 100100 | 27762721000 | 259500 | 259500 | 260000 | 259500 | 85 |
| 551 | 20230810 | 100000 | 27740653500 | 260000 | 260000 | 260500 | 259500 | 292 |
| 552 | 20230810 | 095900 | 27664744000 | 260000 | 260000 | 261000 | 260000 | 1226 |
| 553 | 20230810 | 095800 | 27345373500 | 260000 | 260000 | 260500 | 260000 | 128 |
| 554 | 20230810 | 095700 | 27312055000 | 260500 | 259500 | 260500 | 259500 | 844 |
| 555 | 20230810 | 095600 | 27092559500 | 259500 | 259500 | 260000 | 259000 | 1420 |
| 556 | 20230810 | 095500 | 26724047000 | 259500 | 259500 | 260000 | 259500 | 350 |
| 557 | 20230810 | 095400 | 26633210000 | 260000 | 259500 | 260000 | 259500 | 218 |
| 558 | 20230810 | 095300 | 26576620500 | 259500 | 260000 | 260000 | 259500 | 594 |
| 559 | 20230810 | 095200 | 26422219000 | 260000 | 260000 | 260500 | 260000 | 169 |
| 560 | 20230810 | 095100 | 26378250500 | 260000 | 259500 | 260500 | 259500 | 377 |
| 561 | 20230810 | 095000 | 26280219500 | 259500 | 259500 | 260000 | 259500 | 75 |
| 562 | 20230810 | 094900 | 26260755000 | 259500 | 259000 | 260000 | 259000 | 1126 |
| 563 | 20230810 | 094800 | 25968165500 | 259000 | 260000 | 260000 | 259000 | 794 |
| 564 | 20230810 | 094700 | 25762137000 | 260000 | 259000 | 260000 | 259000 | 319 |
| 565 | 20230810 | 094600 | 25679346000 | 259500 | 259500 | 260000 | 259500 | 658 |
| 566 | 20230810 | 094500 | 25508537500 | 259500 | 258500 | 259500 | 258500 | 1078 |
| 567 | 20230810 | 094400 | 25229184500 | 258500 | 259000 | 259000 | 258500 | 158 |
| 568 | 20230810 | 094300 | 25188337500 | 258500 | 258500 | 259000 | 258500 | 157 |
| 569 | 20230810 | 094200 | 25147729000 | 258500 | 258500 | 260000 | 258500 | 1027 |
| 570 | 20230810 | 094100 | 24881416500 | 259000 | 258000 | 260500 | 257500 | 3077 |
| 571 | 20230810 | 094000 | 24084052000 | 258500 | 257500 | 259000 | 257500 | 2027 |
| 572 | 20230810 | 093900 | 23560404500 | 258000 | 258000 | 258500 | 257500 | 542 |
| 573 | 20230810 | 093800 | 23420452000 | 258500 | 258500 | 259000 | 258000 | 1898 |
| 574 | 20230810 | 093700 | 22929912500 | 258500 | 257500 | 258500 | 257000 | 1491 |
| 575 | 20230810 | 093600 | 22545710000 | 257500 | 257500 | 258000 | 257500 | 778 |
| 576 | 20230810 | 093500 | 22345327000 | 258000 | 258000 | 258000 | 257500 | 170 |
| 577 | 20230810 | 093400 | 22301533000 | 257500 | 257000 | 258000 | 257000 | 1181 |
| 578 | 20230810 | 093300 | 21997781000 | 257000 | 257500 | 258000 | 257000 | 107 |
| 579 | 20230810 | 093200 | 21970229000 | 257500 | 257500 | 258000 | 257500 | 281 |
| 580 | 20230810 | 093100 | 21897860000 | 257500 | 257000 | 258000 | 257000 | 558 |
| 581 | 20230810 | 093000 | 21754162500 | 257500 | 257000 | 257500 | 257000 | 550 |
| 582 | 20230810 | 092900 | 21612602500 | 257000 | 257500 | 257500 | 257000 | 679 |
| 583 | 20230810 | 092800 | 21438088000 | 257000 | 256000 | 257500 | 256000 | 2550 |
| 584 | 20230810 | 092700 | 20784362000 | 256500 | 256500 | 257000 | 256500 | 629 |
| 585 | 20230810 | 092600 | 20622988500 | 256500 | 257000 | 257000 | 256500 | 117 |
| 586 | 20230810 | 092500 | 20592962000 | 257000 | 256500 | 257000 | 256000 | 426 |
| 587 | 20230810 | 092400 | 20483694000 | 256500 | 256500 | 257000 | 256500 | 150 |
| 588 | 20230810 | 092300 | 20445199500 | 256500 | 257000 | 257500 | 256500 | 1096 |
| 589 | 20230810 | 092200 | 20163677500 | 257000 | 256500 | 257500 | 256500 | 1429 |
| 590 | 20230810 | 092100 | 19796445000 | 257000 | 256000 | 257500 | 255500 | 1757 |
| 591 | 20230810 | 092000 | 19345661000 | 255500 | 255500 | 256000 | 255500 | 242 |
| 592 | 20230810 | 091900 | 19283788500 | 256000 | 256000 | 256500 | 255000 | 1973 |
| 593 | 20230810 | 091800 | 18778874000 | 255500 | 255500 | 256500 | 255500 | 1530 |
| 594 | 20230810 | 091700 | 18387342500 | 255500 | 253500 | 255500 | 253500 | 1436 |
| 595 | 20230810 | 091600 | 18022023000 | 254000 | 253500 | 254000 | 253000 | 1524 |
| 596 | 20230810 | 091500 | 17635712000 | 253500 | 252500 | 254000 | 252500 | 2153 |
| 597 | 20230810 | 091400 | 17091230500 | 253000 | 253500 | 254000 | 252500 | 2949 |
| 598 | 20230810 | 091300 | 16344713500 | 254000 | 253500 | 254000 | 253500 | 916 |
| 599 | 20230810 | 091200 | 16112374000 | 253500 | 253500 | 254000 | 252500 | 2516 |
| 600 | 20230810 | 091100 | 15474863000 | 254000 | 253000 | 254000 | 253000 | 2862 |
| 601 | 20230810 | 091000 | 14750304500 | 253500 | 253500 | 254000 | 253000 | 3115 |
| 602 | 20230810 | 090900 | 13961216000 | 254000 | 255000 | 255500 | 253500 | 2473 |
| 603 | 20230810 | 090800 | 13332206000 | 255500 | 254000 | 255500 | 253000 | 3559 |
| 604 | 20230810 | 090700 | 12428569500 | 254000 | 255000 | 255500 | 253500 | 4008 |
| 605 | 20230810 | 090600 | 11409224500 | 254500 | 255000 | 255500 | 254500 | 2462 |
| 606 | 20230810 | 090500 | 10781426500 | 255500 | 256000 | 256500 | 255000 | 3657 |
| 607 | 20230810 | 090400 | 9846367000 | 256000 | 256000 | 256500 | 255500 | 3113 |
| 608 | 20230810 | 090300 | 9049312000 | 256500 | 257500 | 258000 | 256000 | 3111 |
| 609 | 20230810 | 090200 | 8250666500 | 258000 | 258000 | 259000 | 257500 | 2311 |
| 610 | 20230810 | 090100 | 7654172500 | 258000 | 259000 | 259000 | 257500 | 3451 |
| 611 | 20230810 | 090000 | 6763868500 | 259500 | 260000 | 260500 | 257500 | 10719 |