35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 191000 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 7733 |
| 3 | 20230816 | 190900 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 4 | 20230816 | 190800 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 5 | 20230816 | 190700 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 6 | 20230816 | 190600 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 7 | 20230816 | 190500 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 8 | 20230816 | 190400 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 9 | 20230816 | 190300 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 10 | 20230816 | 190200 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 11 | 20230816 | 190100 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 12 | 20230816 | 190000 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 13 | 20230816 | 185900 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 14 | 20230816 | 185800 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 15 | 20230816 | 185700 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 16 | 20230816 | 185600 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 17 | 20230816 | 185500 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 18 | 20230816 | 185400 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 19 | 20230816 | 185300 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 20 | 20230816 | 185200 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 21 | 20230816 | 185100 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 22 | 20230816 | 185000 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 23 | 20230816 | 184900 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 24 | 20230816 | 184800 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 25 | 20230816 | 184700 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 26 | 20230816 | 184600 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 27 | 20230816 | 184500 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 28 | 20230816 | 184400 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 29 | 20230816 | 184300 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 30 | 20230816 | 184200 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 31 | 20230816 | 184100 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 32 | 20230816 | 184000 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 7733 |
| 33 | 20230816 | 183900 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 34 | 20230816 | 183800 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 35 | 20230816 | 183700 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 36 | 20230816 | 183600 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 37 | 20230816 | 183500 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 38 | 20230816 | 183400 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 39 | 20230816 | 183300 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 40 | 20230816 | 183200 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 41 | 20230816 | 183100 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 42 | 20230816 | 183000 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 43 | 20230816 | 182900 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 44 | 20230816 | 182800 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 45 | 20230816 | 182700 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 46 | 20230816 | 182600 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 47 | 20230816 | 182500 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 48 | 20230816 | 182400 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 49 | 20230816 | 182300 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 50 | 20230816 | 182200 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 51 | 20230816 | 182100 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 52 | 20230816 | 182000 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 53 | 20230816 | 181900 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 54 | 20230816 | 181800 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 55 | 20230816 | 181700 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 56 | 20230816 | 181600 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 57 | 20230816 | 181500 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 58 | 20230816 | 181400 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 59 | 20230816 | 181300 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 60 | 20230816 | 181200 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 61 | 20230816 | 181100 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 62 | 20230816 | 181000 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 7733 |
| 63 | 20230816 | 180900 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 64 | 20230816 | 180800 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 65 | 20230816 | 180700 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 66 | 20230816 | 180600 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 67 | 20230816 | 180500 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 68 | 20230816 | 180400 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 69 | 20230816 | 180300 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 70 | 20230816 | 180200 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 71 | 20230816 | 180100 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 72 | 20230816 | 180000 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 73 | 20230816 | 175900 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 74 | 20230816 | 175800 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 75 | 20230816 | 175700 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 76 | 20230816 | 175600 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 77 | 20230816 | 175500 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 78 | 20230816 | 175400 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 79 | 20230816 | 175300 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 80 | 20230816 | 175200 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 81 | 20230816 | 175100 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 82 | 20230816 | 175000 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 83 | 20230816 | 174900 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 84 | 20230816 | 174800 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 85 | 20230816 | 174700 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 86 | 20230816 | 174600 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 87 | 20230816 | 174500 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 88 | 20230816 | 174400 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 89 | 20230816 | 174300 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 90 | 20230816 | 174200 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 91 | 20230816 | 174100 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 92 | 20230816 | 174000 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 7733 |
| 93 | 20230816 | 173900 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 94 | 20230816 | 173800 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 95 | 20230816 | 173700 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 96 | 20230816 | 173600 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 97 | 20230816 | 173500 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 98 | 20230816 | 173400 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 99 | 20230816 | 173300 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 100 | 20230816 | 173200 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 101 | 20230816 | 173100 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 102 | 20230816 | 173000 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 103 | 20230816 | 172900 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 104 | 20230816 | 172800 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 105 | 20230816 | 172700 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 106 | 20230816 | 172600 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 107 | 20230816 | 172500 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 108 | 20230816 | 172400 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 109 | 20230816 | 172300 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 110 | 20230816 | 172200 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 111 | 20230816 | 172100 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 112 | 20230816 | 172000 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 113 | 20230816 | 171900 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 114 | 20230816 | 171800 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 115 | 20230816 | 171700 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 116 | 20230816 | 171600 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 117 | 20230816 | 171500 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 118 | 20230816 | 171400 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 119 | 20230816 | 171300 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 120 | 20230816 | 171200 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 121 | 20230816 | 171100 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 122 | 20230816 | 171000 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 7733 |
| 123 | 20230816 | 170900 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 124 | 20230816 | 170800 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 125 | 20230816 | 170700 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 126 | 20230816 | 170600 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 127 | 20230816 | 170500 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 128 | 20230816 | 170400 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 129 | 20230816 | 170300 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 130 | 20230816 | 170200 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 131 | 20230816 | 170100 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 132 | 20230816 | 170000 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 133 | 20230816 | 165900 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 134 | 20230816 | 165800 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 135 | 20230816 | 165700 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 136 | 20230816 | 165600 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 137 | 20230816 | 165500 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 138 | 20230816 | 165400 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 139 | 20230816 | 165300 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 140 | 20230816 | 165200 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 141 | 20230816 | 165100 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 142 | 20230816 | 165000 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 143 | 20230816 | 164900 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 144 | 20230816 | 164800 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 145 | 20230816 | 164700 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 146 | 20230816 | 164600 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 147 | 20230816 | 164500 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 148 | 20230816 | 164400 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 149 | 20230816 | 164300 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 150 | 20230816 | 164200 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 151 | 20230816 | 164100 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 152 | 20230816 | 164000 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 7733 |
| 153 | 20230816 | 163900 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 154 | 20230816 | 163800 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 155 | 20230816 | 163700 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 156 | 20230816 | 163600 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 157 | 20230816 | 163500 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 158 | 20230816 | 163400 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 159 | 20230816 | 163300 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 160 | 20230816 | 163200 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 161 | 20230816 | 163100 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 162 | 20230816 | 163000 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 163 | 20230816 | 162900 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 164 | 20230816 | 162800 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 165 | 20230816 | 162700 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 166 | 20230816 | 162600 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 167 | 20230816 | 162500 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 168 | 20230816 | 162400 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 169 | 20230816 | 162300 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 170 | 20230816 | 162200 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 171 | 20230816 | 162100 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 172 | 20230816 | 162000 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 173 | 20230816 | 161900 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 174 | 20230816 | 161800 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 175 | 20230816 | 161700 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 176 | 20230816 | 161600 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 177 | 20230816 | 161500 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 178 | 20230816 | 161400 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 179 | 20230816 | 161300 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 180 | 20230816 | 161200 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 181 | 20230816 | 161100 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 182 | 20230816 | 161000 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 7733 |
| 183 | 20230816 | 160900 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 184 | 20230816 | 160800 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 185 | 20230816 | 160700 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 186 | 20230816 | 160600 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 187 | 20230816 | 160500 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 188 | 20230816 | 160400 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 189 | 20230816 | 160300 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 190 | 20230816 | 160200 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 191 | 20230816 | 160100 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 192 | 20230816 | 160000 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 193 | 20230816 | 155900 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 194 | 20230816 | 155800 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 195 | 20230816 | 155700 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 196 | 20230816 | 155600 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 197 | 20230816 | 155500 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 198 | 20230816 | 155400 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 199 | 20230816 | 155300 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 200 | 20230816 | 155200 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 201 | 20230816 | 155100 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 202 | 20230816 | 155000 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 203 | 20230816 | 154900 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 204 | 20230816 | 154800 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 205 | 20230816 | 154700 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 206 | 20230816 | 154600 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 207 | 20230816 | 154500 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 208 | 20230816 | 154400 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 209 | 20230816 | 154300 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 210 | 20230816 | 154200 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 211 | 20230816 | 154100 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 212 | 20230816 | 154000 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 7733 |
| 213 | 20230816 | 153900 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 214 | 20230816 | 153800 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 215 | 20230816 | 153700 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 216 | 20230816 | 153600 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 217 | 20230816 | 153500 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 218 | 20230816 | 153400 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 219 | 20230816 | 153300 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 220 | 20230816 | 153200 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 221 | 20230816 | 153100 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 0 |
| 222 | 20230816 | 153000 | 27964152500 | 257000 | 257000 | 257000 | 257000 | 7733 |
| 223 | 20230816 | 152900 | 25976771500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 224 | 20230816 | 152800 | 25976771500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 225 | 20230816 | 152700 | 25976771500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 226 | 20230816 | 152600 | 25976771500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 227 | 20230816 | 152500 | 25976771500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 228 | 20230816 | 152400 | 25976771500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 229 | 20230816 | 152300 | 25976771500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 230 | 20230816 | 152200 | 25976771500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 231 | 20230816 | 152100 | 25976771500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 232 | 20230816 | 152000 | 25976771500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 233 | 20230816 | 151900 | 25976771500 | 257500 | 257000 | 258000 | 256500 | 559 |
| 234 | 20230816 | 151800 | 25832948500 | 257000 | 257000 | 257500 | 257000 | 511 |
| 235 | 20230816 | 151700 | 25701619000 | 257000 | 257000 | 257500 | 257000 | 272 |
| 236 | 20230816 | 151600 | 25631688500 | 257000 | 257000 | 257500 | 257000 | 234 |
| 237 | 20230816 | 151500 | 25571548000 | 257000 | 257000 | 257500 | 256500 | 834 |
| 238 | 20230816 | 151400 | 25357168500 | 257000 | 257000 | 257500 | 257000 | 379 |
| 239 | 20230816 | 151300 | 25259764500 | 257000 | 257000 | 257500 | 257000 | 93 |
| 240 | 20230816 | 151200 | 25235862500 | 257000 | 257000 | 257500 | 257000 | 215 |
| 241 | 20230816 | 151100 | 25180606000 | 257500 | 257000 | 257500 | 257000 | 998 |
| 242 | 20230816 | 151000 | 24923935000 | 257000 | 257000 | 257500 | 257000 | 258 |
| 243 | 20230816 | 150900 | 24857627000 | 257000 | 257000 | 257500 | 257000 | 140 |
| 244 | 20230816 | 150800 | 24821646000 | 257000 | 257000 | 257500 | 257000 | 136 |
| 245 | 20230816 | 150700 | 24786690500 | 257000 | 257000 | 257000 | 257000 | 113 |
| 246 | 20230816 | 150600 | 24757649500 | 257000 | 257000 | 257500 | 257000 | 189 |
| 247 | 20230816 | 150500 | 24709075000 | 257000 | 257000 | 257500 | 257000 | 1309 |
| 248 | 20230816 | 150400 | 24372660500 | 257000 | 257000 | 257500 | 257000 | 301 |
| 249 | 20230816 | 150300 | 24295299000 | 257500 | 257000 | 257500 | 257000 | 190 |
| 250 | 20230816 | 150200 | 24246457000 | 257500 | 257000 | 257500 | 257000 | 151 |
| 251 | 20230816 | 150100 | 24207633500 | 257000 | 257500 | 258000 | 257000 | 737 |
| 252 | 20230816 | 150000 | 24017883500 | 257500 | 257500 | 258000 | 257000 | 1873 |
| 253 | 20230816 | 145900 | 23535597000 | 257500 | 258000 | 258000 | 257500 | 75 |
| 254 | 20230816 | 145800 | 23516277500 | 258000 | 258000 | 258000 | 257500 | 77 |
| 255 | 20230816 | 145700 | 23496438500 | 257500 | 258000 | 258000 | 257500 | 82 |
| 256 | 20230816 | 145600 | 23475301000 | 257500 | 258000 | 258000 | 257500 | 173 |
| 257 | 20230816 | 145500 | 23430714000 | 257500 | 257500 | 258000 | 257500 | 106 |
| 258 | 20230816 | 145400 | 23403386000 | 257500 | 257500 | 258000 | 257500 | 55 |
| 259 | 20230816 | 145300 | 23389217500 | 257500 | 257500 | 258000 | 257500 | 123 |
| 260 | 20230816 | 145200 | 23357537500 | 257500 | 257500 | 258000 | 257500 | 51 |
| 261 | 20230816 | 145100 | 23344400000 | 257500 | 257500 | 258000 | 257500 | 189 |
| 262 | 20230816 | 145000 | 23295673000 | 257500 | 257500 | 258000 | 257500 | 171 |
| 263 | 20230816 | 144900 | 23251581500 | 257500 | 258000 | 258000 | 257500 | 20 |
| 264 | 20230816 | 144800 | 23246428000 | 257500 | 257500 | 258000 | 257500 | 71 |
| 265 | 20230816 | 144700 | 23228140500 | 257500 | 258500 | 258500 | 257500 | 546 |
| 266 | 20230816 | 144600 | 23087124500 | 258500 | 258000 | 258500 | 257500 | 936 |
| 267 | 20230816 | 144500 | 22845680500 | 257500 | 257500 | 258000 | 257500 | 34 |
| 268 | 20230816 | 144400 | 22836923500 | 258000 | 258000 | 258000 | 257500 | 89 |
| 269 | 20230816 | 144300 | 22814003500 | 257500 | 257500 | 258000 | 257500 | 554 |
| 270 | 20230816 | 144200 | 22671338000 | 257500 | 257500 | 258000 | 257500 | 287 |
| 271 | 20230816 | 144100 | 22597310000 | 257500 | 258000 | 258500 | 257500 | 1781 |
| 272 | 20230816 | 144000 | 22137859000 | 258000 | 258500 | 258500 | 258000 | 1364 |
| 273 | 20230816 | 143900 | 21785291000 | 259000 | 258500 | 259000 | 258500 | 81 |
| 274 | 20230816 | 143800 | 21764338500 | 259000 | 258500 | 259000 | 258500 | 42 |
| 275 | 20230816 | 143700 | 21753476000 | 258500 | 258500 | 259000 | 258500 | 119 |
| 276 | 20230816 | 143600 | 21722698500 | 258500 | 258500 | 259000 | 258500 | 162 |
| 277 | 20230816 | 143500 | 21680811500 | 258500 | 258500 | 259000 | 258500 | 97 |
| 278 | 20230816 | 143400 | 21655726000 | 258500 | 258500 | 259000 | 258500 | 78 |
| 279 | 20230816 | 143300 | 21635546500 | 259000 | 259000 | 259000 | 258500 | 49 |
| 280 | 20230816 | 143200 | 21622868500 | 258500 | 258500 | 259000 | 258500 | 80 |
| 281 | 20230816 | 143100 | 21602164000 | 259000 | 259000 | 259000 | 258500 | 41 |
| 282 | 20230816 | 143000 | 21591555000 | 258500 | 258500 | 259000 | 258500 | 75 |
| 283 | 20230816 | 142900 | 21572143500 | 258500 | 259000 | 259000 | 258500 | 32 |
| 284 | 20230816 | 142800 | 21563866500 | 258500 | 258500 | 259000 | 258500 | 163 |
| 285 | 20230816 | 142700 | 21521727000 | 258500 | 258000 | 258500 | 258000 | 472 |
| 286 | 20230816 | 142600 | 21399724500 | 258000 | 258000 | 258500 | 258000 | 102 |
| 287 | 20230816 | 142500 | 21373374000 | 258000 | 258000 | 258500 | 258000 | 140 |
| 288 | 20230816 | 142400 | 21337222000 | 258000 | 258500 | 258500 | 258000 | 118 |
| 289 | 20230816 | 142300 | 21306773000 | 258500 | 258000 | 258500 | 258000 | 53 |
| 290 | 20230816 | 142200 | 21293083500 | 258000 | 258500 | 258500 | 258000 | 148 |
| 291 | 20230816 | 142100 | 21254887500 | 258500 | 258000 | 258500 | 258000 | 201 |
| 292 | 20230816 | 142000 | 21203016500 | 258000 | 258500 | 258500 | 258000 | 32 |
| 293 | 20230816 | 141900 | 21194755000 | 258000 | 258500 | 258500 | 258000 | 900 |
| 294 | 20230816 | 141800 | 20962122000 | 258000 | 257500 | 258500 | 257500 | 678 |
| 295 | 20230816 | 141700 | 20787206000 | 258000 | 257500 | 258000 | 257500 | 882 |
| 296 | 20230816 | 141600 | 20559697000 | 257500 | 258000 | 258000 | 257500 | 43 |
| 297 | 20230816 | 141500 | 20548610000 | 257500 | 257500 | 258000 | 257500 | 102 |
| 298 | 20230816 | 141400 | 20522338000 | 257500 | 257500 | 258000 | 257500 | 57 |
| 299 | 20230816 | 141300 | 20507653500 | 257500 | 257500 | 258000 | 257500 | 292 |
| 300 | 20230816 | 141200 | 20432457000 | 257500 | 257500 | 258000 | 257500 | 195 |
| 301 | 20230816 | 141100 | 20382237500 | 257500 | 257500 | 258000 | 257500 | 55 |
| 302 | 20230816 | 141000 | 20368074500 | 257500 | 257500 | 258000 | 257500 | 52 |
| 303 | 20230816 | 140900 | 20354683500 | 257500 | 258000 | 258000 | 257500 | 81 |
| 304 | 20230816 | 140800 | 20333816000 | 258000 | 258500 | 258500 | 257500 | 2081 |
| 305 | 20230816 | 140700 | 19797104000 | 258000 | 258500 | 258500 | 258000 | 52 |
| 306 | 20230816 | 140600 | 19783674000 | 258000 | 258000 | 258500 | 258000 | 55 |
| 307 | 20230816 | 140500 | 19769468500 | 258500 | 258000 | 258500 | 258000 | 255 |
| 308 | 20230816 | 140400 | 19703560000 | 258500 | 258000 | 258500 | 258000 | 80 |
| 309 | 20230816 | 140300 | 19682895500 | 258000 | 258000 | 258500 | 258000 | 43 |
| 310 | 20230816 | 140200 | 19671787000 | 258000 | 258500 | 258500 | 258000 | 127 |
| 311 | 20230816 | 140100 | 19638966000 | 258500 | 258000 | 258500 | 258000 | 131 |
| 312 | 20230816 | 140000 | 19605115500 | 258000 | 258000 | 258500 | 258000 | 308 |
| 313 | 20230816 | 135900 | 19525531500 | 258000 | 258500 | 258500 | 258000 | 735 |
| 314 | 20230816 | 135800 | 19335547000 | 258500 | 258000 | 259000 | 258000 | 434 |
| 315 | 20230816 | 135700 | 19223360000 | 258000 | 258000 | 258500 | 258000 | 111 |
| 316 | 20230816 | 135600 | 19194684500 | 258000 | 258500 | 258500 | 258000 | 221 |
| 317 | 20230816 | 135500 | 19137563500 | 258000 | 258000 | 258500 | 258000 | 511 |
| 318 | 20230816 | 135400 | 19005483000 | 258000 | 258000 | 258500 | 258000 | 102 |
| 319 | 20230816 | 135300 | 18979133500 | 258500 | 258000 | 258500 | 258000 | 173 |
| 320 | 20230816 | 135200 | 18934480500 | 258000 | 258500 | 258500 | 258000 | 116 |
| 321 | 20230816 | 135100 | 18904527500 | 258000 | 258000 | 258500 | 258000 | 1046 |
| 322 | 20230816 | 135000 | 18634599500 | 258500 | 258000 | 258500 | 258000 | 99 |
| 323 | 20230816 | 134900 | 18609040000 | 258000 | 258500 | 258500 | 258000 | 50 |
| 324 | 20230816 | 134800 | 18596128000 | 258500 | 258500 | 258500 | 258000 | 185 |
| 325 | 20230816 | 134700 | 18548322000 | 258500 | 258000 | 258500 | 258000 | 112 |
| 326 | 20230816 | 134600 | 18519407000 | 258000 | 258000 | 258500 | 258000 | 41 |
| 327 | 20230816 | 134500 | 18508828500 | 258000 | 258500 | 258500 | 258000 | 32 |
| 328 | 20230816 | 134400 | 18500570500 | 258500 | 258000 | 258500 | 258000 | 86 |
| 329 | 20230816 | 134300 | 18478370000 | 258000 | 258000 | 258500 | 258000 | 25 |
| 330 | 20230816 | 134200 | 18471915000 | 258000 | 258500 | 258500 | 258000 | 330 |
| 331 | 20230816 | 134100 | 18386715000 | 258500 | 258500 | 258500 | 258500 | 365 |
| 332 | 20230816 | 134000 | 18292362500 | 258500 | 258500 | 259000 | 258500 | 781 |
| 333 | 20230816 | 133900 | 18090465000 | 258500 | 258500 | 259000 | 258500 | 524 |
| 334 | 20230816 | 133800 | 17954980500 | 258500 | 258500 | 259000 | 258500 | 81 |
| 335 | 20230816 | 133700 | 17934028000 | 258500 | 258500 | 259000 | 258500 | 56 |
| 336 | 20230816 | 133600 | 17919546500 | 258500 | 258500 | 259000 | 258500 | 47 |
| 337 | 20230816 | 133500 | 17907392500 | 258500 | 258500 | 259000 | 258500 | 112 |
| 338 | 20230816 | 133400 | 17878411500 | 258500 | 259000 | 259000 | 258500 | 37 |
| 339 | 20230816 | 133300 | 17868844500 | 258500 | 259000 | 259000 | 258500 | 45 |
| 340 | 20230816 | 133200 | 17857211000 | 258500 | 258500 | 259000 | 258500 | 73 |
| 341 | 20230816 | 133100 | 17838318000 | 258500 | 258500 | 259000 | 258500 | 63 |
| 342 | 20230816 | 133000 | 17822030500 | 259000 | 259000 | 259000 | 258500 | 34 |
| 343 | 20230816 | 132900 | 17813236000 | 259000 | 259000 | 259000 | 258500 | 74 |
| 344 | 20230816 | 132800 | 17794096000 | 258500 | 258500 | 258500 | 258500 | 22 |
| 345 | 20230816 | 132700 | 17788409000 | 258500 | 258500 | 259000 | 258500 | 42 |
| 346 | 20230816 | 132600 | 17777548000 | 258500 | 259000 | 259000 | 258500 | 42 |
| 347 | 20230816 | 132500 | 17766682000 | 258500 | 259000 | 259000 | 258500 | 97 |
| 348 | 20230816 | 132400 | 17741596500 | 258500 | 258500 | 258500 | 258500 | 31 |
| 349 | 20230816 | 132300 | 17733583000 | 258500 | 259000 | 259000 | 258500 | 446 |
| 350 | 20230816 | 132200 | 17618149000 | 259000 | 258500 | 259000 | 258500 | 1089 |
| 351 | 20230816 | 132100 | 17336638500 | 259000 | 258500 | 259000 | 258500 | 542 |
| 352 | 20230816 | 132000 | 17196527500 | 258500 | 258500 | 259500 | 258500 | 1082 |
| 353 | 20230816 | 131900 | 16916299500 | 259000 | 258500 | 259000 | 258500 | 411 |
| 354 | 20230816 | 131800 | 16809861500 | 258500 | 259000 | 259000 | 258500 | 55 |
| 355 | 20230816 | 131700 | 16795639500 | 259000 | 258500 | 259000 | 258500 | 171 |
| 356 | 20230816 | 131600 | 16751425500 | 258500 | 259000 | 259000 | 258500 | 60 |
| 357 | 20230816 | 131500 | 16735900500 | 259000 | 259000 | 259000 | 258500 | 70 |
| 358 | 20230816 | 131400 | 16717782000 | 259000 | 258500 | 259000 | 258500 | 88 |
| 359 | 20230816 | 131300 | 16695033000 | 259000 | 258500 | 259000 | 258500 | 27 |
| 360 | 20230816 | 131200 | 16688049500 | 259000 | 258500 | 259000 | 258500 | 38 |
| 361 | 20230816 | 131100 | 16678220500 | 258500 | 259000 | 259000 | 258500 | 40 |
| 362 | 20230816 | 131000 | 16667871500 | 258500 | 258500 | 259000 | 258500 | 36 |
| 363 | 20230816 | 130900 | 16658555500 | 259000 | 258500 | 259000 | 258500 | 50 |
| 364 | 20230816 | 130800 | 16645620500 | 259000 | 259000 | 259000 | 258500 | 88 |
| 365 | 20230816 | 130700 | 16622857000 | 258500 | 259000 | 259000 | 258500 | 88 |
| 366 | 20230816 | 130600 | 16600066500 | 259000 | 259000 | 259000 | 259000 | 31 |
| 367 | 20230816 | 130500 | 16592037500 | 259000 | 259000 | 259500 | 258500 | 113 |
| 368 | 20230816 | 130400 | 16562770000 | 259500 | 258500 | 259500 | 258500 | 127 |
| 369 | 20230816 | 130300 | 16529867500 | 258500 | 259000 | 259000 | 258500 | 163 |
| 370 | 20230816 | 130200 | 16487655500 | 259000 | 259000 | 259500 | 259000 | 440 |
| 371 | 20230816 | 130100 | 16373691500 | 259500 | 259000 | 259500 | 258500 | 284 |
| 372 | 20230816 | 130000 | 16300135000 | 258500 | 259000 | 259000 | 258500 | 57 |
| 373 | 20230816 | 125900 | 16285374000 | 259000 | 259000 | 259000 | 258500 | 21 |
| 374 | 20230816 | 125800 | 16279936500 | 259000 | 259000 | 259500 | 259000 | 136 |
| 375 | 20230816 | 125700 | 16244707000 | 259000 | 259000 | 259500 | 259000 | 99 |
| 376 | 20230816 | 125600 | 16219064500 | 259000 | 258500 | 259000 | 258500 | 309 |
| 377 | 20230816 | 125500 | 16139036000 | 259000 | 259000 | 259500 | 259000 | 297 |
| 378 | 20230816 | 125400 | 16062111000 | 259500 | 259500 | 259500 | 259000 | 28 |
| 379 | 20230816 | 125300 | 16054855000 | 259500 | 259000 | 259500 | 259000 | 23 |
| 380 | 20230816 | 125200 | 16048897500 | 259000 | 259500 | 259500 | 259000 | 151 |
| 381 | 20230816 | 125100 | 16009787000 | 259000 | 259000 | 259500 | 259000 | 217 |
| 382 | 20230816 | 125000 | 15953480000 | 259000 | 259000 | 259500 | 259000 | 388 |
| 383 | 20230816 | 124900 | 15852980000 | 259500 | 259500 | 259500 | 259000 | 43 |
| 384 | 20230816 | 124800 | 15841839000 | 259000 | 259500 | 259500 | 259000 | 12 |
| 385 | 20230816 | 124700 | 15838728000 | 259500 | 259500 | 259500 | 259000 | 28 |
| 386 | 20230816 | 124600 | 15831463500 | 259500 | 259500 | 259500 | 259000 | 168 |
| 387 | 20230816 | 124500 | 15787868500 | 259000 | 259000 | 259500 | 259000 | 125 |
| 388 | 20230816 | 124400 | 15755436000 | 259500 | 259000 | 259500 | 259000 | 739 |
| 389 | 20230816 | 124300 | 15564034500 | 258500 | 259000 | 259000 | 258500 | 310 |
| 390 | 20230816 | 124200 | 15483747000 | 259500 | 259500 | 259500 | 259000 | 858 |
| 391 | 20230816 | 124100 | 15261478000 | 259500 | 259500 | 260000 | 259500 | 1152 |
| 392 | 20230816 | 124000 | 14962533000 | 259500 | 259500 | 260000 | 259500 | 41 |
| 393 | 20230816 | 123900 | 14951891000 | 259500 | 259500 | 260000 | 259500 | 154 |
| 394 | 20230816 | 123800 | 14911925500 | 260000 | 260000 | 260000 | 259500 | 26 |
| 395 | 20230816 | 123700 | 14905171500 | 259500 | 260000 | 260000 | 259500 | 30 |
| 396 | 20230816 | 123600 | 14897380000 | 259500 | 260000 | 260000 | 259500 | 28 |
| 397 | 20230816 | 123500 | 14890112000 | 260000 | 260000 | 260000 | 260000 | 13 |
| 398 | 20230816 | 123400 | 14886732000 | 260000 | 259500 | 260000 | 259500 | 46 |
| 399 | 20230816 | 123300 | 14874794500 | 260000 | 260000 | 260000 | 260000 | 5 |
| 400 | 20230816 | 123200 | 14873494500 | 260000 | 259500 | 260000 | 259500 | 37 |
| 401 | 20230816 | 123100 | 14863879000 | 260000 | 259500 | 260000 | 259500 | 218 |
| 402 | 20230816 | 123000 | 14807306500 | 260000 | 259500 | 260000 | 259500 | 5 |
| 403 | 20230816 | 122900 | 14806007000 | 260000 | 260000 | 260000 | 259500 | 42 |
| 404 | 20230816 | 122800 | 14795106000 | 260000 | 259500 | 260000 | 259500 | 58 |
| 405 | 20230816 | 122700 | 14780052500 | 259500 | 259500 | 259500 | 259000 | 115 |
| 406 | 20230816 | 122600 | 14750210500 | 259500 | 259500 | 260000 | 259500 | 182 |
| 407 | 20230816 | 122500 | 14702979000 | 260000 | 259500 | 260000 | 259500 | 251 |
| 408 | 20230816 | 122400 | 14637837000 | 259500 | 259500 | 259500 | 259500 | 123 |
| 409 | 20230816 | 122300 | 14605918500 | 259000 | 259500 | 259500 | 259000 | 43 |
| 410 | 20230816 | 122200 | 14594762500 | 259000 | 260000 | 260000 | 259000 | 308 |
| 411 | 20230816 | 122100 | 14514831500 | 260000 | 260000 | 260000 | 259500 | 52 |
| 412 | 20230816 | 122000 | 14501315500 | 259500 | 260000 | 260000 | 259500 | 23 |
| 413 | 20230816 | 121900 | 14495340500 | 260000 | 260000 | 260000 | 259500 | 25 |
| 414 | 20230816 | 121800 | 14488848500 | 260000 | 260000 | 260000 | 259500 | 30 |
| 415 | 20230816 | 121700 | 14481049500 | 260000 | 259500 | 260000 | 259500 | 135 |
| 416 | 20230816 | 121600 | 14446003000 | 259500 | 259000 | 260000 | 259000 | 463 |
| 417 | 20230816 | 121500 | 14325851500 | 259500 | 259500 | 259500 | 259500 | 16 |
| 418 | 20230816 | 121400 | 14321699500 | 259500 | 259500 | 259500 | 259000 | 8 |
| 419 | 20230816 | 121300 | 14319625000 | 259500 | 259500 | 259500 | 259000 | 13 |
| 420 | 20230816 | 121200 | 14316256000 | 259500 | 259500 | 259500 | 259000 | 460 |
| 421 | 20230816 | 121100 | 14197103500 | 259000 | 259500 | 259500 | 259000 | 20 |
| 422 | 20230816 | 121000 | 14191918500 | 259500 | 259500 | 259500 | 259000 | 26 |
| 423 | 20230816 | 120900 | 14185174000 | 259500 | 259500 | 260000 | 259500 | 385 |
| 424 | 20230816 | 120800 | 14085266000 | 259500 | 260000 | 260000 | 259500 | 32 |
| 425 | 20230816 | 120700 | 14076950000 | 260000 | 259500 | 260000 | 259500 | 79 |
| 426 | 20230816 | 120600 | 14056431000 | 259500 | 259500 | 259500 | 259000 | 192 |
| 427 | 20230816 | 120500 | 14006608000 | 259500 | 259000 | 259500 | 259000 | 44 |
| 428 | 20230816 | 120400 | 13995190500 | 259500 | 259000 | 259500 | 259000 | 61 |
| 429 | 20230816 | 120300 | 13979370500 | 259500 | 259500 | 259500 | 259000 | 250 |
| 430 | 20230816 | 120200 | 13914496000 | 259000 | 259500 | 259500 | 259000 | 224 |
| 431 | 20230816 | 120100 | 13856369500 | 259000 | 259500 | 259500 | 259000 | 13 |
| 432 | 20230816 | 120000 | 13852999500 | 259500 | 259500 | 259500 | 259000 | 32 |
| 433 | 20230816 | 115900 | 13844696500 | 259500 | 259500 | 259500 | 259000 | 42 |
| 434 | 20230816 | 115800 | 13833807500 | 259500 | 259000 | 259500 | 259000 | 158 |
| 435 | 20230816 | 115700 | 13792810500 | 259000 | 259500 | 259500 | 259000 | 351 |
| 436 | 20230816 | 115600 | 13701727500 | 259500 | 259500 | 259500 | 259500 | 8 |
| 437 | 20230816 | 115500 | 13699651500 | 259500 | 259000 | 259500 | 259000 | 59 |
| 438 | 20230816 | 115400 | 13684345500 | 259500 | 259000 | 259500 | 259000 | 22 |
| 439 | 20230816 | 115300 | 13678639500 | 259000 | 259500 | 259500 | 259000 | 93 |
| 440 | 20230816 | 115200 | 13654507000 | 259500 | 260000 | 260000 | 259500 | 257 |
| 441 | 20230816 | 115100 | 13587804000 | 260000 | 259000 | 260000 | 259000 | 617 |
| 442 | 20230816 | 115000 | 13427690500 | 259500 | 259000 | 259500 | 259000 | 19 |
| 443 | 20230816 | 114900 | 13422763500 | 259500 | 259500 | 259500 | 259000 | 11 |
| 444 | 20230816 | 114800 | 13419912500 | 259500 | 259000 | 259500 | 259000 | 26 |
| 445 | 20230816 | 114700 | 13413175000 | 259000 | 259000 | 259500 | 259000 | 124 |
| 446 | 20230816 | 114600 | 13381052000 | 259000 | 259500 | 259500 | 259000 | 26 |
| 447 | 20230816 | 114500 | 13374315000 | 259500 | 260000 | 260000 | 259000 | 800 |
| 448 | 20230816 | 114400 | 13166730000 | 260000 | 260000 | 260000 | 259500 | 297 |
| 449 | 20230816 | 114300 | 13089535500 | 260500 | 260000 | 260500 | 260000 | 131 |
| 450 | 20230816 | 114200 | 13055472000 | 260000 | 260500 | 260500 | 260000 | 16 |
| 451 | 20230816 | 114100 | 13051308000 | 260500 | 260500 | 260500 | 260000 | 12 |
| 452 | 20230816 | 114000 | 13048185000 | 260500 | 260000 | 260500 | 260000 | 269 |
| 453 | 20230816 | 113900 | 12978244000 | 260500 | 260000 | 260500 | 260000 | 39 |
| 454 | 20230816 | 113800 | 12968102000 | 260000 | 260000 | 260500 | 260000 | 306 |
| 455 | 20230816 | 113700 | 12888391000 | 260500 | 260500 | 260500 | 260000 | 773 |
| 456 | 20230816 | 113600 | 12687030000 | 260500 | 260500 | 261000 | 260500 | 4 |
| 457 | 20230816 | 113500 | 12685987000 | 261000 | 261000 | 261000 | 260500 | 5 |
| 458 | 20230816 | 113400 | 12684682500 | 261000 | 261000 | 261000 | 260500 | 126 |
| 459 | 20230816 | 113300 | 12651799000 | 261500 | 261000 | 261500 | 261000 | 398 |
| 460 | 20230816 | 113200 | 12547920500 | 260500 | 261000 | 261500 | 260500 | 263 |
| 461 | 20230816 | 113100 | 12479277500 | 261000 | 261000 | 261500 | 261000 | 105 |
| 462 | 20230816 | 113000 | 12451863500 | 261000 | 262000 | 262000 | 261000 | 643 |
| 463 | 20230816 | 112900 | 12283760500 | 262000 | 261500 | 262000 | 261500 | 36 |
| 464 | 20230816 | 112800 | 12274335500 | 261500 | 262000 | 262000 | 261500 | 40 |
| 465 | 20230816 | 112700 | 12263865500 | 262000 | 262000 | 262000 | 261500 | 104 |
| 466 | 20230816 | 112600 | 12236647000 | 261500 | 261500 | 262000 | 261500 | 151 |
| 467 | 20230816 | 112500 | 12197147000 | 262000 | 262000 | 262000 | 262000 | 171 |
| 468 | 20230816 | 112400 | 12152345000 | 261500 | 261500 | 262000 | 261500 | 716 |
| 469 | 20230816 | 112300 | 11965110000 | 261500 | 261000 | 261500 | 261000 | 13 |
| 470 | 20230816 | 112200 | 11961713000 | 261000 | 261500 | 261500 | 261000 | 11 |
| 471 | 20230816 | 112100 | 11958840000 | 261000 | 261500 | 261500 | 261000 | 8 |
| 472 | 20230816 | 112000 | 11956750500 | 261000 | 261500 | 262000 | 261000 | 475 |
| 473 | 20230816 | 111900 | 11832530000 | 262000 | 262000 | 262000 | 261500 | 20 |
| 474 | 20230816 | 111800 | 11827291000 | 261500 | 262000 | 262000 | 261500 | 15 |
| 475 | 20230816 | 111700 | 11823361500 | 261500 | 262000 | 262000 | 261000 | 114 |
| 476 | 20230816 | 111600 | 11793546000 | 262000 | 261500 | 262000 | 261000 | 150 |
| 477 | 20230816 | 111500 | 11754321000 | 261500 | 261500 | 261500 | 261000 | 21 |
| 478 | 20230816 | 111400 | 11748833500 | 261500 | 261000 | 261500 | 261000 | 29 |
| 479 | 20230816 | 111300 | 11741253000 | 261500 | 260500 | 261500 | 260500 | 915 |
| 480 | 20230816 | 111200 | 11502200500 | 260500 | 261000 | 261000 | 260500 | 12 |
| 481 | 20230816 | 111100 | 11499069000 | 261000 | 261000 | 261000 | 260500 | 28 |
| 482 | 20230816 | 111000 | 11491768500 | 261000 | 261000 | 261000 | 261000 | 28 |
| 483 | 20230816 | 110900 | 11484460500 | 260500 | 260500 | 260500 | 260500 | 21 |
| 484 | 20230816 | 110800 | 11478990000 | 261000 | 260500 | 261000 | 260500 | 17 |
| 485 | 20230816 | 110700 | 11474556000 | 261000 | 261000 | 261000 | 260500 | 89 |
| 486 | 20230816 | 110600 | 11451328000 | 261000 | 261000 | 261000 | 260500 | 25 |
| 487 | 20230816 | 110500 | 11444804500 | 261000 | 260000 | 261000 | 260000 | 659 |
| 488 | 20230816 | 110400 | 11273130500 | 260500 | 260500 | 260500 | 260000 | 18 |
| 489 | 20230816 | 110300 | 11268442000 | 260500 | 260000 | 260500 | 260000 | 13 |
| 490 | 20230816 | 110200 | 11265061500 | 260000 | 260000 | 260000 | 260000 | 8 |
| 491 | 20230816 | 110100 | 11262981500 | 260500 | 260500 | 260500 | 260500 | 8 |
| 492 | 20230816 | 110000 | 11260897500 | 260500 | 260000 | 260500 | 260000 | 69 |
| 493 | 20230816 | 105900 | 11242957000 | 260000 | 260500 | 260500 | 260000 | 16 |
| 494 | 20230816 | 105800 | 11238796500 | 260500 | 260500 | 260500 | 260500 | 359 |
| 495 | 20230816 | 105700 | 11145277000 | 260500 | 260500 | 260500 | 260500 | 2 |
| 496 | 20230816 | 105600 | 11144756000 | 261000 | 261000 | 261000 | 260500 | 10 |
| 497 | 20230816 | 105500 | 11142149500 | 260500 | 260500 | 261000 | 260500 | 28 |
| 498 | 20230816 | 105400 | 11134850500 | 261000 | 260500 | 261000 | 260500 | 108 |
| 499 | 20230816 | 105300 | 11106690500 | 260500 | 260500 | 260500 | 260500 | 33 |
| 500 | 20230816 | 105200 | 11098094000 | 261000 | 261000 | 261000 | 261000 | 67 |
| 501 | 20230816 | 105100 | 11080607000 | 261000 | 261000 | 261000 | 260500 | 473 |
| 502 | 20230816 | 105000 | 10957263000 | 261000 | 261000 | 261000 | 260500 | 300 |
| 503 | 20230816 | 104900 | 10878987000 | 261000 | 261000 | 261000 | 261000 | 94 |
| 504 | 20230816 | 104800 | 10854453000 | 261000 | 261000 | 261500 | 261000 | 77 |
| 505 | 20230816 | 104700 | 10834355000 | 261000 | 261000 | 261000 | 261000 | 35 |
| 506 | 20230816 | 104600 | 10825220000 | 261000 | 261000 | 261500 | 261000 | 45 |
| 507 | 20230816 | 104500 | 10813464000 | 261500 | 261500 | 261500 | 261000 | 43 |
| 508 | 20230816 | 104400 | 10802222500 | 261500 | 261000 | 261500 | 261000 | 124 |
| 509 | 20230816 | 104300 | 10769800500 | 261000 | 261500 | 261500 | 261000 | 882 |
| 510 | 20230816 | 104200 | 10539175500 | 261500 | 261500 | 261500 | 261000 | 181 |
| 511 | 20230816 | 104100 | 10491857000 | 261500 | 261000 | 261500 | 261000 | 202 |
| 512 | 20230816 | 104000 | 10439041000 | 261500 | 261000 | 261500 | 261000 | 425 |
| 513 | 20230816 | 103900 | 10328102500 | 260500 | 260500 | 261000 | 260500 | 364 |
| 514 | 20230816 | 103800 | 10233280000 | 260500 | 260500 | 260500 | 260000 | 21 |
| 515 | 20230816 | 103700 | 10227812500 | 260000 | 260500 | 260500 | 260000 | 246 |
| 516 | 20230816 | 103600 | 10163747500 | 260500 | 260000 | 260500 | 260000 | 4 |
| 517 | 20230816 | 103500 | 10162706500 | 260000 | 259500 | 260000 | 259500 | 334 |
| 518 | 20230816 | 103400 | 10075872000 | 260000 | 260000 | 260500 | 260000 | 422 |
| 519 | 20230816 | 103300 | 9966143500 | 260000 | 260000 | 260500 | 260000 | 33 |
| 520 | 20230816 | 103200 | 9957558000 | 260000 | 260500 | 260500 | 260000 | 17 |
| 521 | 20230816 | 103100 | 9953133000 | 260000 | 260000 | 260500 | 260000 | 105 |
| 522 | 20230816 | 103000 | 9925825500 | 260000 | 260000 | 260500 | 260000 | 267 |
| 523 | 20230816 | 102900 | 9856404500 | 259500 | 260000 | 260000 | 259500 | 44 |
| 524 | 20230816 | 102800 | 9844979500 | 260000 | 260000 | 260000 | 260000 | 9 |
| 525 | 20230816 | 102700 | 9842639500 | 259500 | 259500 | 260000 | 259500 | 13 |
| 526 | 20230816 | 102600 | 9839260500 | 259500 | 260000 | 260500 | 259500 | 184 |
| 527 | 20230816 | 102500 | 9791454500 | 260000 | 259500 | 260000 | 259500 | 270 |
| 528 | 20230816 | 102400 | 9721311000 | 259000 | 260000 | 260000 | 259000 | 912 |
| 529 | 20230816 | 102300 | 9484596000 | 260000 | 260000 | 260500 | 260000 | 200 |
| 530 | 20230816 | 102200 | 9432586000 | 260000 | 260000 | 261000 | 260000 | 668 |
| 531 | 20230816 | 102100 | 9258732000 | 260000 | 259500 | 260000 | 259500 | 116 |
| 532 | 20230816 | 102000 | 9228602000 | 260000 | 259500 | 260000 | 259500 | 31 |
| 533 | 20230816 | 101900 | 9220545000 | 259500 | 260500 | 261000 | 259500 | 1819 |
| 534 | 20230816 | 101800 | 8747525000 | 260500 | 260000 | 260500 | 259500 | 587 |
| 535 | 20230816 | 101700 | 8594938500 | 259500 | 259500 | 259500 | 259000 | 733 |
| 536 | 20230816 | 101600 | 8404725500 | 259500 | 259000 | 259500 | 259000 | 26 |
| 537 | 20230816 | 101500 | 8397983000 | 259500 | 259000 | 259500 | 259000 | 81 |
| 538 | 20230816 | 101400 | 8376971500 | 259000 | 259500 | 259500 | 259000 | 20 |
| 539 | 20230816 | 101300 | 8371784000 | 259500 | 260000 | 260000 | 259000 | 819 |
| 540 | 20230816 | 101200 | 8159249000 | 259500 | 259500 | 260000 | 259500 | 8 |
| 541 | 20230816 | 101100 | 8157172500 | 259500 | 259500 | 259500 | 259000 | 644 |
| 542 | 20230816 | 101000 | 7990055500 | 259500 | 259500 | 259500 | 259000 | 46 |
| 543 | 20230816 | 100900 | 7978119500 | 259000 | 259000 | 259500 | 259000 | 57 |
| 544 | 20230816 | 100800 | 7963332500 | 259500 | 259500 | 259500 | 259000 | 20 |
| 545 | 20230816 | 100700 | 7958146500 | 259000 | 259000 | 259500 | 259000 | 435 |
| 546 | 20230816 | 100600 | 7845467500 | 259000 | 258500 | 259000 | 258500 | 18 |
| 547 | 20230816 | 100500 | 7840810500 | 258500 | 259000 | 259000 | 258500 | 97 |
| 548 | 20230816 | 100400 | 7815718500 | 259000 | 259000 | 259000 | 258500 | 17 |
| 549 | 20230816 | 100300 | 7811322500 | 258500 | 258500 | 259000 | 258500 | 32 |
| 550 | 20230816 | 100200 | 7803050000 | 258500 | 258500 | 259000 | 258500 | 28 |
| 551 | 20230816 | 100100 | 7795807000 | 259000 | 258500 | 259000 | 258500 | 32 |
| 552 | 20230816 | 100000 | 7787525500 | 258500 | 258500 | 258500 | 258000 | 370 |
| 553 | 20230816 | 095900 | 7691883500 | 258500 | 258500 | 258500 | 258000 | 43 |
| 554 | 20230816 | 095800 | 7680768500 | 258000 | 258500 | 258500 | 258000 | 46 |
| 555 | 20230816 | 095700 | 7668881500 | 258500 | 258500 | 259000 | 258000 | 1241 |
| 556 | 20230816 | 095600 | 7348086000 | 259000 | 259000 | 259000 | 258500 | 30 |
| 557 | 20230816 | 095500 | 7340321000 | 259000 | 258500 | 259000 | 258500 | 87 |
| 558 | 20230816 | 095400 | 7317813500 | 258500 | 259000 | 259000 | 258500 | 125 |
| 559 | 20230816 | 095300 | 7285441500 | 259000 | 258500 | 259000 | 258500 | 92 |
| 560 | 20230816 | 095200 | 7261631000 | 258500 | 258500 | 259000 | 258000 | 2011 |
| 561 | 20230816 | 095100 | 6741829500 | 258500 | 258500 | 258500 | 258000 | 85 |
| 562 | 20230816 | 095000 | 6719862500 | 258500 | 257500 | 258500 | 257500 | 1120 |
| 563 | 20230816 | 094900 | 6430904500 | 258000 | 258000 | 258000 | 257500 | 62 |
| 564 | 20230816 | 094800 | 6414916500 | 258000 | 258000 | 258000 | 257500 | 185 |
| 565 | 20230816 | 094700 | 6367263000 | 257500 | 258000 | 258000 | 257500 | 49 |
| 566 | 20230816 | 094600 | 6354628500 | 258000 | 257500 | 258000 | 257500 | 192 |
| 567 | 20230816 | 094500 | 6305186500 | 257500 | 258000 | 258000 | 257500 | 97 |
| 568 | 20230816 | 094400 | 6280197500 | 258000 | 257500 | 258000 | 257500 | 183 |
| 569 | 20230816 | 094300 | 6233069000 | 257500 | 257500 | 258000 | 257500 | 64 |
| 570 | 20230816 | 094200 | 6216579500 | 257500 | 257500 | 258000 | 257500 | 121 |
| 571 | 20230816 | 094100 | 6185420000 | 258000 | 258000 | 258000 | 257500 | 16 |
| 572 | 20230816 | 094000 | 6181293000 | 258000 | 258500 | 258500 | 257500 | 333 |
| 573 | 20230816 | 093900 | 6095382000 | 258000 | 258000 | 258500 | 258000 | 296 |
| 574 | 20230816 | 093800 | 6019011000 | 258000 | 258000 | 258000 | 257500 | 619 |
| 575 | 20230816 | 093700 | 5859320500 | 258000 | 258000 | 258500 | 257500 | 890 |
| 576 | 20230816 | 093600 | 5629753500 | 258500 | 258000 | 258500 | 258000 | 121 |
| 577 | 20230816 | 093500 | 5598533000 | 258000 | 258500 | 258500 | 258000 | 151 |
| 578 | 20230816 | 093400 | 5559565500 | 258500 | 258500 | 259000 | 258500 | 515 |
| 579 | 20230816 | 093300 | 5426427000 | 259000 | 259000 | 259000 | 258500 | 84 |
| 580 | 20230816 | 093200 | 5404709000 | 259000 | 259000 | 259500 | 258500 | 961 |
| 581 | 20230816 | 093100 | 5155867000 | 259000 | 259500 | 259500 | 259000 | 30 |
| 582 | 20230816 | 093000 | 5148096000 | 259500 | 259000 | 259500 | 259000 | 94 |
| 583 | 20230816 | 092900 | 5123748000 | 259500 | 259000 | 259500 | 259000 | 70 |
| 584 | 20230816 | 092800 | 5105612000 | 259000 | 259000 | 259500 | 259000 | 57 |
| 585 | 20230816 | 092700 | 5090840000 | 259000 | 259500 | 259500 | 259000 | 257 |
| 586 | 20230816 | 092600 | 5024152000 | 259500 | 259500 | 259500 | 259500 | 270 |
| 587 | 20230816 | 092500 | 4954087000 | 259500 | 259000 | 259500 | 259000 | 912 |
| 588 | 20230816 | 092400 | 4717439000 | 259500 | 259500 | 259500 | 259000 | 32 |
| 589 | 20230816 | 092300 | 4709140500 | 259500 | 259000 | 259500 | 259000 | 80 |
| 590 | 20230816 | 092200 | 4688418500 | 259000 | 259000 | 259500 | 259000 | 89 |
| 591 | 20230816 | 092100 | 4665358000 | 259000 | 259500 | 259500 | 259000 | 1131 |
| 592 | 20230816 | 092000 | 4372427500 | 259500 | 259500 | 259500 | 259000 | 920 |
| 593 | 20230816 | 091900 | 4133867500 | 259500 | 259000 | 259500 | 259000 | 507 |
| 594 | 20230816 | 091800 | 4002515500 | 259000 | 258500 | 259000 | 258500 | 22 |
| 595 | 20230816 | 091700 | 3996821000 | 258500 | 258500 | 258500 | 258500 | 210 |
| 596 | 20230816 | 091600 | 3942536000 | 258000 | 258500 | 258500 | 258000 | 114 |
| 597 | 20230816 | 091500 | 3913085000 | 258500 | 259000 | 259000 | 258000 | 477 |
| 598 | 20230816 | 091400 | 3789780000 | 259000 | 259000 | 259000 | 258500 | 77 |
| 599 | 20230816 | 091300 | 3769841000 | 258500 | 258000 | 259000 | 258000 | 390 |
| 600 | 20230816 | 091200 | 3669008000 | 258000 | 257500 | 258000 | 257500 | 461 |
| 601 | 20230816 | 091100 | 3550074500 | 257500 | 257500 | 258000 | 257500 | 321 |
| 602 | 20230816 | 091000 | 3467411500 | 257500 | 258500 | 258500 | 257500 | 2255 |
| 603 | 20230816 | 090900 | 2886296000 | 258000 | 258500 | 258500 | 258000 | 228 |
| 604 | 20230816 | 090800 | 2827402500 | 258500 | 258000 | 258500 | 258000 | 353 |
| 605 | 20230816 | 090700 | 2736272500 | 258500 | 259000 | 259000 | 258000 | 847 |
| 606 | 20230816 | 090600 | 2517337500 | 259000 | 259000 | 259000 | 258500 | 1137 |
| 607 | 20230816 | 090500 | 2222865000 | 259000 | 259500 | 259500 | 258500 | 752 |
| 608 | 20230816 | 090400 | 2028034000 | 259500 | 259000 | 260000 | 258500 | 898 |
| 609 | 20230816 | 090300 | 1795158000 | 259000 | 258500 | 259000 | 258500 | 349 |
| 610 | 20230816 | 090200 | 1704864500 | 258500 | 259000 | 259500 | 258000 | 1358 |
| 611 | 20230816 | 090100 | 1353624500 | 259500 | 259000 | 260000 | 259000 | 910 |
| 612 | 20230816 | 090000 | 1117542000 | 260000 | 259500 | 260000 | 258000 | 4269 |