38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 193000 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 24021 |
| 3 | 20230804 | 192900 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 4 | 20230804 | 192800 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 5 | 20230804 | 192700 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 6 | 20230804 | 192600 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 7 | 20230804 | 192500 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 8 | 20230804 | 192400 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 9 | 20230804 | 192300 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 10 | 20230804 | 192200 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 11 | 20230804 | 192100 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 12 | 20230804 | 192000 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 13 | 20230804 | 191900 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 14 | 20230804 | 191800 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 15 | 20230804 | 191700 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 16 | 20230804 | 191600 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 17 | 20230804 | 191500 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 18 | 20230804 | 191400 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 19 | 20230804 | 191300 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 20 | 20230804 | 191200 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 21 | 20230804 | 191100 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 22 | 20230804 | 191000 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 23 | 20230804 | 190900 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 24 | 20230804 | 190800 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 25 | 20230804 | 190700 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 26 | 20230804 | 190600 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 27 | 20230804 | 190500 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 28 | 20230804 | 190400 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 29 | 20230804 | 190300 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 30 | 20230804 | 190200 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 31 | 20230804 | 190100 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 32 | 20230804 | 190000 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 24021 |
| 33 | 20230804 | 185900 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 34 | 20230804 | 185800 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 35 | 20230804 | 185700 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 36 | 20230804 | 185600 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 37 | 20230804 | 185500 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 38 | 20230804 | 185400 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 39 | 20230804 | 185300 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 40 | 20230804 | 185200 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 41 | 20230804 | 185100 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 42 | 20230804 | 185000 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 43 | 20230804 | 184900 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 44 | 20230804 | 184800 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 45 | 20230804 | 184700 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 46 | 20230804 | 184600 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 47 | 20230804 | 184500 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 48 | 20230804 | 184400 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 49 | 20230804 | 184300 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 50 | 20230804 | 184200 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 51 | 20230804 | 184100 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 52 | 20230804 | 184000 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 53 | 20230804 | 183900 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 54 | 20230804 | 183800 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 55 | 20230804 | 183700 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 56 | 20230804 | 183600 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 57 | 20230804 | 183500 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 58 | 20230804 | 183400 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 59 | 20230804 | 183300 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 60 | 20230804 | 183200 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 61 | 20230804 | 183100 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 62 | 20230804 | 183000 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 24021 |
| 63 | 20230804 | 182900 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 64 | 20230804 | 182800 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 65 | 20230804 | 182700 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 66 | 20230804 | 182600 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 67 | 20230804 | 182500 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 68 | 20230804 | 182400 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 69 | 20230804 | 182300 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 70 | 20230804 | 182200 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 71 | 20230804 | 182100 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 72 | 20230804 | 182000 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 73 | 20230804 | 181900 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 74 | 20230804 | 181800 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 75 | 20230804 | 181700 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 76 | 20230804 | 181600 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 77 | 20230804 | 181500 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 78 | 20230804 | 181400 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 79 | 20230804 | 181300 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 80 | 20230804 | 181200 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 81 | 20230804 | 181100 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 82 | 20230804 | 181000 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 83 | 20230804 | 180900 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 84 | 20230804 | 180800 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 85 | 20230804 | 180700 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 86 | 20230804 | 180600 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 87 | 20230804 | 180500 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 88 | 20230804 | 180400 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 89 | 20230804 | 180300 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 90 | 20230804 | 180200 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 91 | 20230804 | 180100 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 92 | 20230804 | 180000 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 24021 |
| 93 | 20230804 | 175900 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 94 | 20230804 | 175800 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 95 | 20230804 | 175700 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 96 | 20230804 | 175600 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 97 | 20230804 | 175500 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 98 | 20230804 | 175400 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 99 | 20230804 | 175300 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 100 | 20230804 | 175200 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 101 | 20230804 | 175100 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 102 | 20230804 | 175000 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 103 | 20230804 | 174900 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 104 | 20230804 | 174800 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 105 | 20230804 | 174700 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 106 | 20230804 | 174600 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 107 | 20230804 | 174500 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 108 | 20230804 | 174400 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 109 | 20230804 | 174300 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 110 | 20230804 | 174200 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 111 | 20230804 | 174100 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 112 | 20230804 | 174000 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 113 | 20230804 | 173900 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 114 | 20230804 | 173800 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 115 | 20230804 | 173700 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 116 | 20230804 | 173600 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 117 | 20230804 | 173500 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 118 | 20230804 | 173400 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 119 | 20230804 | 173300 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 120 | 20230804 | 173200 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 121 | 20230804 | 173100 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 122 | 20230804 | 173000 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 24021 |
| 123 | 20230804 | 172900 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 124 | 20230804 | 172800 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 125 | 20230804 | 172700 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 126 | 20230804 | 172600 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 127 | 20230804 | 172500 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 128 | 20230804 | 172400 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 129 | 20230804 | 172300 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 130 | 20230804 | 172200 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 131 | 20230804 | 172100 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 132 | 20230804 | 172000 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 133 | 20230804 | 171900 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 134 | 20230804 | 171800 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 135 | 20230804 | 171700 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 136 | 20230804 | 171600 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 137 | 20230804 | 171500 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 138 | 20230804 | 171400 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 139 | 20230804 | 171300 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 140 | 20230804 | 171200 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 141 | 20230804 | 171100 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 142 | 20230804 | 171000 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 143 | 20230804 | 170900 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 144 | 20230804 | 170800 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 145 | 20230804 | 170700 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 146 | 20230804 | 170600 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 147 | 20230804 | 170500 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 148 | 20230804 | 170400 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 149 | 20230804 | 170300 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 150 | 20230804 | 170200 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 151 | 20230804 | 170100 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 152 | 20230804 | 170000 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 24021 |
| 153 | 20230804 | 165900 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 154 | 20230804 | 165800 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 155 | 20230804 | 165700 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 156 | 20230804 | 165600 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 157 | 20230804 | 165500 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 158 | 20230804 | 165400 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 159 | 20230804 | 165300 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 160 | 20230804 | 165200 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 161 | 20230804 | 165100 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 162 | 20230804 | 165000 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 163 | 20230804 | 164900 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 164 | 20230804 | 164800 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 165 | 20230804 | 164700 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 166 | 20230804 | 164600 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 167 | 20230804 | 164500 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 168 | 20230804 | 164400 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 169 | 20230804 | 164300 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 170 | 20230804 | 164200 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 171 | 20230804 | 164100 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 172 | 20230804 | 164000 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 173 | 20230804 | 163900 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 174 | 20230804 | 163800 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 175 | 20230804 | 163700 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 176 | 20230804 | 163600 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 177 | 20230804 | 163500 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 178 | 20230804 | 163400 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 179 | 20230804 | 163300 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 180 | 20230804 | 163200 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 181 | 20230804 | 163100 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 182 | 20230804 | 163000 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 24021 |
| 183 | 20230804 | 162900 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 184 | 20230804 | 162800 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 185 | 20230804 | 162700 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 186 | 20230804 | 162600 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 187 | 20230804 | 162500 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 188 | 20230804 | 162400 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 189 | 20230804 | 162300 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 190 | 20230804 | 162200 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 191 | 20230804 | 162100 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 192 | 20230804 | 162000 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 193 | 20230804 | 161900 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 194 | 20230804 | 161800 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 195 | 20230804 | 161700 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 196 | 20230804 | 161600 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 197 | 20230804 | 161500 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 198 | 20230804 | 161400 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 199 | 20230804 | 161300 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 200 | 20230804 | 161200 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 201 | 20230804 | 161100 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 202 | 20230804 | 161000 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 203 | 20230804 | 160900 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 204 | 20230804 | 160800 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 205 | 20230804 | 160700 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 206 | 20230804 | 160600 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 207 | 20230804 | 160500 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 208 | 20230804 | 160400 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 209 | 20230804 | 160300 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 210 | 20230804 | 160200 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 211 | 20230804 | 160100 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 212 | 20230804 | 160000 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 24021 |
| 213 | 20230804 | 155900 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 214 | 20230804 | 155800 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 215 | 20230804 | 155700 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 216 | 20230804 | 155600 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 217 | 20230804 | 155500 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 218 | 20230804 | 155400 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 219 | 20230804 | 155300 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 220 | 20230804 | 155200 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 221 | 20230804 | 155100 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 222 | 20230804 | 155000 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 223 | 20230804 | 154900 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 224 | 20230804 | 154800 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 225 | 20230804 | 154700 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 226 | 20230804 | 154600 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 227 | 20230804 | 154500 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 228 | 20230804 | 154400 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 229 | 20230804 | 154300 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 230 | 20230804 | 154200 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 231 | 20230804 | 154100 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 232 | 20230804 | 154000 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 233 | 20230804 | 153900 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 234 | 20230804 | 153800 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 235 | 20230804 | 153700 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 236 | 20230804 | 153600 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 237 | 20230804 | 153500 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 238 | 20230804 | 153400 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 239 | 20230804 | 153300 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 240 | 20230804 | 153200 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 241 | 20230804 | 153100 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 0 |
| 242 | 20230804 | 153000 | 262893877000 | 234000 | 234000 | 234000 | 234000 | 48042 |
| 243 | 20230804 | 152900 | 257272963000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 244 | 20230804 | 152800 | 257272963000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 245 | 20230804 | 152700 | 257272963000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 246 | 20230804 | 152600 | 257272963000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 247 | 20230804 | 152500 | 257272963000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 248 | 20230804 | 152400 | 257272963000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 249 | 20230804 | 152300 | 257272963000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 250 | 20230804 | 152200 | 257272963000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 251 | 20230804 | 152100 | 257272963000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 252 | 20230804 | 152000 | 257272963000 | 233500 | 233500 | 233500 | 233500 | 0 |
| 253 | 20230804 | 151900 | 257272963000 | 233500 | 233000 | 234000 | 233000 | 3160 |
| 254 | 20230804 | 151800 | 256534928000 | 233500 | 233500 | 234000 | 233000 | 1883 |
| 255 | 20230804 | 151700 | 256095296500 | 233500 | 233500 | 233500 | 233000 | 1147 |
| 256 | 20230804 | 151600 | 255827744500 | 233500 | 233500 | 233500 | 233000 | 1710 |
| 257 | 20230804 | 151500 | 255428643000 | 233000 | 233000 | 233500 | 232500 | 7769 |
| 258 | 20230804 | 151400 | 253619278500 | 232500 | 233000 | 233000 | 232500 | 3344 |
| 259 | 20230804 | 151300 | 252840533000 | 233000 | 233000 | 233000 | 232500 | 3416 |
| 260 | 20230804 | 151200 | 252045044000 | 232500 | 232500 | 233000 | 232500 | 1767 |
| 261 | 20230804 | 151100 | 251633641500 | 233000 | 232500 | 233000 | 232500 | 1057 |
| 262 | 20230804 | 151000 | 251387822500 | 233000 | 232500 | 233000 | 232500 | 1509 |
| 263 | 20230804 | 150900 | 251036887500 | 233000 | 232500 | 233000 | 232000 | 6215 |
| 264 | 20230804 | 150800 | 249592468500 | 232500 | 232000 | 232500 | 232000 | 1752 |
| 265 | 20230804 | 150700 | 249185784000 | 232000 | 232500 | 233000 | 232000 | 5367 |
| 266 | 20230804 | 150600 | 247938722500 | 233000 | 233000 | 233000 | 232500 | 3012 |
| 267 | 20230804 | 150500 | 247238336000 | 233000 | 233000 | 233000 | 232500 | 5442 |
| 268 | 20230804 | 150400 | 245972842500 | 233000 | 232500 | 233000 | 232500 | 2154 |
| 269 | 20230804 | 150300 | 245471960000 | 233000 | 233500 | 233500 | 232500 | 5801 |
| 270 | 20230804 | 150200 | 244121690500 | 233500 | 233000 | 233500 | 233000 | 3504 |
| 271 | 20230804 | 150100 | 243305146500 | 233000 | 233000 | 233500 | 233000 | 2753 |
| 272 | 20230804 | 150000 | 242663578000 | 233000 | 233000 | 233500 | 233000 | 3424 |
| 273 | 20230804 | 145900 | 241865674500 | 233000 | 233000 | 233500 | 233000 | 1699 |
| 274 | 20230804 | 145800 | 241469603000 | 233000 | 233000 | 233500 | 233000 | 1846 |
| 275 | 20230804 | 145700 | 241039331500 | 233000 | 233500 | 233500 | 233000 | 2766 |
| 276 | 20230804 | 145600 | 240394649000 | 233000 | 233000 | 233500 | 233000 | 2545 |
| 277 | 20230804 | 145500 | 239801532500 | 233000 | 233500 | 233500 | 233000 | 2279 |
| 278 | 20230804 | 145400 | 239270214000 | 233000 | 233000 | 233500 | 233000 | 3218 |
| 279 | 20230804 | 145300 | 238519933500 | 233500 | 233500 | 233500 | 233000 | 1569 |
| 280 | 20230804 | 145200 | 238154102500 | 233500 | 233000 | 233500 | 233000 | 2444 |
| 281 | 20230804 | 145100 | 237584313000 | 233000 | 233500 | 233500 | 233000 | 2791 |
| 282 | 20230804 | 145000 | 236933730000 | 233000 | 233500 | 233500 | 233000 | 1296 |
| 283 | 20230804 | 144900 | 236631423000 | 233000 | 233500 | 233500 | 233000 | 920 |
| 284 | 20230804 | 144800 | 236416932500 | 233500 | 233500 | 233500 | 233000 | 1367 |
| 285 | 20230804 | 144700 | 236098209500 | 233500 | 233500 | 233500 | 233000 | 2559 |
| 286 | 20230804 | 144600 | 235501495000 | 233000 | 233500 | 233500 | 233000 | 1268 |
| 287 | 20230804 | 144500 | 235205752000 | 233000 | 233000 | 233500 | 233000 | 1101 |
| 288 | 20230804 | 144400 | 234948972000 | 233500 | 233500 | 234000 | 233000 | 1270 |
| 289 | 20230804 | 144300 | 234652548000 | 234000 | 233500 | 234000 | 233500 | 1028 |
| 290 | 20230804 | 144200 | 234412463000 | 234000 | 234000 | 234000 | 233500 | 792 |
| 291 | 20230804 | 144100 | 234227476500 | 233500 | 233500 | 234000 | 233500 | 1137 |
| 292 | 20230804 | 144000 | 233961947500 | 234000 | 233500 | 234000 | 233000 | 1508 |
| 293 | 20230804 | 143900 | 233610242500 | 233500 | 233500 | 234000 | 233000 | 2504 |
| 294 | 20230804 | 143800 | 233025511500 | 233000 | 233500 | 234000 | 233000 | 1458 |
| 295 | 20230804 | 143700 | 232685053500 | 233500 | 233500 | 233500 | 233000 | 1896 |
| 296 | 20230804 | 143600 | 232242740000 | 233000 | 233000 | 234000 | 233000 | 936 |
| 297 | 20230804 | 143500 | 232024181500 | 233000 | 233000 | 234000 | 233000 | 1266 |
| 298 | 20230804 | 143400 | 231728752500 | 233500 | 233500 | 234000 | 233000 | 2676 |
| 299 | 20230804 | 143300 | 231104311500 | 233500 | 233500 | 234000 | 233000 | 966 |
| 300 | 20230804 | 143200 | 230878736500 | 233500 | 233500 | 234000 | 233500 | 1385 |
| 301 | 20230804 | 143100 | 230555257000 | 234000 | 233500 | 234000 | 233500 | 1681 |
| 302 | 20230804 | 143000 | 230162677500 | 233500 | 234000 | 234000 | 233500 | 1509 |
| 303 | 20230804 | 142900 | 229810278000 | 233500 | 233500 | 234000 | 233500 | 909 |
| 304 | 20230804 | 142800 | 229597926000 | 233500 | 234000 | 234500 | 233500 | 2774 |
| 305 | 20230804 | 142700 | 228949097500 | 234000 | 234000 | 234500 | 234000 | 719 |
| 306 | 20230804 | 142600 | 228780586000 | 234000 | 234500 | 234500 | 234000 | 1289 |
| 307 | 20230804 | 142500 | 228478746000 | 234500 | 234000 | 234500 | 234000 | 1262 |
| 308 | 20230804 | 142400 | 228183211000 | 234500 | 234500 | 234500 | 234000 | 2014 |
| 309 | 20230804 | 142300 | 227711553000 | 234500 | 234500 | 236000 | 233500 | 6989 |
| 310 | 20230804 | 142200 | 226068624000 | 234500 | 233500 | 235000 | 233000 | 16054 |
| 311 | 20230804 | 142100 | 222314602000 | 233000 | 233500 | 233500 | 233000 | 975 |
| 312 | 20230804 | 142000 | 222087184000 | 233500 | 233000 | 233500 | 233000 | 679 |
| 313 | 20230804 | 141900 | 221928889500 | 233500 | 233000 | 233500 | 233000 | 828 |
| 314 | 20230804 | 141800 | 221735909500 | 233000 | 233000 | 233500 | 233000 | 1654 |
| 315 | 20230804 | 141700 | 221350454000 | 233500 | 233500 | 233500 | 233000 | 697 |
| 316 | 20230804 | 141600 | 221187903500 | 233500 | 233000 | 233500 | 233000 | 491 |
| 317 | 20230804 | 141500 | 221073411500 | 233500 | 233500 | 233500 | 233000 | 1029 |
| 318 | 20230804 | 141400 | 220833440000 | 233000 | 233000 | 233500 | 233000 | 769 |
| 319 | 20230804 | 141300 | 220653945000 | 233000 | 233000 | 233500 | 233000 | 650 |
| 320 | 20230804 | 141200 | 220502347500 | 233500 | 233000 | 233500 | 233000 | 677 |
| 321 | 20230804 | 141100 | 220344516000 | 233000 | 233500 | 233500 | 233000 | 890 |
| 322 | 20230804 | 141000 | 220137042500 | 233500 | 233000 | 233500 | 233000 | 768 |
| 323 | 20230804 | 140900 | 219957966000 | 233000 | 232500 | 233500 | 232500 | 789 |
| 324 | 20230804 | 140800 | 219774281000 | 233000 | 233000 | 233500 | 232500 | 1045 |
| 325 | 20230804 | 140700 | 219530799500 | 233000 | 233000 | 233000 | 232500 | 1205 |
| 326 | 20230804 | 140600 | 219250121500 | 233000 | 232500 | 233500 | 232500 | 5843 |
| 327 | 20230804 | 140500 | 217888783500 | 232500 | 233000 | 233000 | 232500 | 1437 |
| 328 | 20230804 | 140400 | 217554290500 | 232500 | 232500 | 233000 | 232500 | 1279 |
| 329 | 20230804 | 140300 | 217256431500 | 232500 | 232500 | 233000 | 232500 | 610 |
| 330 | 20230804 | 140200 | 217114572500 | 232500 | 233000 | 233000 | 232500 | 819 |
| 331 | 20230804 | 140100 | 216923996500 | 233000 | 232500 | 233000 | 232500 | 831 |
| 332 | 20230804 | 140000 | 216730629000 | 233000 | 232500 | 233000 | 232500 | 604 |
| 333 | 20230804 | 135900 | 216590148500 | 233000 | 232500 | 233000 | 232500 | 1074 |
| 334 | 20230804 | 135800 | 216340346000 | 232500 | 233000 | 233000 | 232500 | 849 |
| 335 | 20230804 | 135700 | 216142765500 | 233000 | 232500 | 233000 | 232500 | 1618 |
| 336 | 20230804 | 135600 | 215765898000 | 232500 | 232500 | 233000 | 232500 | 1077 |
| 337 | 20230804 | 135500 | 215515291500 | 232500 | 232500 | 233000 | 232500 | 553 |
| 338 | 20230804 | 135400 | 215386581000 | 233000 | 232500 | 233000 | 232500 | 680 |
| 339 | 20230804 | 135300 | 215228303500 | 232500 | 232500 | 233000 | 232500 | 459 |
| 340 | 20230804 | 135200 | 215121524000 | 233000 | 232500 | 233000 | 232500 | 1256 |
| 341 | 20230804 | 135100 | 214829434000 | 232500 | 232500 | 233000 | 232500 | 945 |
| 342 | 20230804 | 135000 | 214609602500 | 232500 | 232500 | 233000 | 232500 | 524 |
| 343 | 20230804 | 134900 | 214487707000 | 232500 | 233000 | 233000 | 232500 | 648 |
| 344 | 20230804 | 134800 | 214336968000 | 232500 | 233000 | 233000 | 232500 | 377 |
| 345 | 20230804 | 134700 | 214249261000 | 232500 | 232500 | 233000 | 232500 | 761 |
| 346 | 20230804 | 134600 | 214072218500 | 232500 | 232500 | 233000 | 232500 | 617 |
| 347 | 20230804 | 134500 | 213928713500 | 233000 | 233000 | 233000 | 232500 | 709 |
| 348 | 20230804 | 134400 | 213763779000 | 233000 | 233000 | 233000 | 232500 | 623 |
| 349 | 20230804 | 134300 | 213618860500 | 232500 | 232500 | 233000 | 232500 | 1368 |
| 350 | 20230804 | 134200 | 213300679500 | 232500 | 232500 | 233000 | 232500 | 615 |
| 351 | 20230804 | 134100 | 213157503000 | 233000 | 232500 | 233000 | 232500 | 647 |
| 352 | 20230804 | 134000 | 213006915500 | 232500 | 233000 | 233000 | 232500 | 510 |
| 353 | 20230804 | 133900 | 212888264000 | 233000 | 233000 | 233500 | 232500 | 3195 |
| 354 | 20230804 | 133800 | 212143844000 | 233500 | 233500 | 233500 | 233000 | 595 |
| 355 | 20230804 | 133700 | 212005135500 | 233000 | 233000 | 233500 | 233000 | 849 |
| 356 | 20230804 | 133600 | 211807268000 | 233000 | 233000 | 233500 | 232500 | 11177 |
| 357 | 20230804 | 133500 | 209203040000 | 232500 | 232500 | 233000 | 232500 | 669 |
| 358 | 20230804 | 133400 | 209047463500 | 232500 | 232500 | 233000 | 232500 | 1258 |
| 359 | 20230804 | 133300 | 208754781000 | 232500 | 232500 | 233000 | 232500 | 950 |
| 360 | 20230804 | 133200 | 208533839000 | 233000 | 232500 | 233000 | 232500 | 3194 |
| 361 | 20230804 | 133100 | 207791169000 | 232500 | 232500 | 233000 | 232500 | 1977 |
| 362 | 20230804 | 133000 | 207331435500 | 232500 | 233000 | 233000 | 232500 | 900 |
| 363 | 20230804 | 132900 | 207122004500 | 232500 | 232500 | 233000 | 232500 | 387 |
| 364 | 20230804 | 132800 | 207031957500 | 232500 | 232500 | 233000 | 232500 | 611 |
| 365 | 20230804 | 132700 | 206889827500 | 232500 | 233000 | 233000 | 232500 | 1186 |
| 366 | 20230804 | 132600 | 206614041500 | 233000 | 233000 | 233500 | 232500 | 2987 |
| 367 | 20230804 | 132500 | 205918190000 | 233500 | 233000 | 233500 | 233000 | 1789 |
| 368 | 20230804 | 132400 | 205501304500 | 233000 | 233000 | 233500 | 233000 | 862 |
| 369 | 20230804 | 132300 | 205300426500 | 233000 | 233000 | 233500 | 233000 | 5135 |
| 370 | 20230804 | 132200 | 204103894500 | 233500 | 233500 | 234000 | 233500 | 3171 |
| 371 | 20230804 | 132100 | 203363424500 | 233500 | 233500 | 234000 | 233500 | 395 |
| 372 | 20230804 | 132000 | 203271176000 | 233500 | 234000 | 234000 | 233500 | 1423 |
| 373 | 20230804 | 131900 | 202938828500 | 233500 | 233500 | 234000 | 233500 | 1570 |
| 374 | 20230804 | 131800 | 202572201500 | 233500 | 233500 | 234000 | 233500 | 423 |
| 375 | 20230804 | 131700 | 202473394500 | 233500 | 234000 | 234500 | 233500 | 7447 |
| 376 | 20230804 | 131600 | 200730982500 | 234000 | 234500 | 234500 | 234000 | 698 |
| 377 | 20230804 | 131500 | 200567601000 | 234500 | 234500 | 234500 | 234000 | 599 |
| 378 | 20230804 | 131400 | 200427384500 | 234500 | 234000 | 234500 | 234000 | 828 |
| 379 | 20230804 | 131300 | 200233519500 | 234500 | 234000 | 234500 | 234000 | 644 |
| 380 | 20230804 | 131200 | 200082736000 | 234000 | 234500 | 234500 | 234000 | 460 |
| 381 | 20230804 | 131100 | 199975020000 | 234500 | 234000 | 234500 | 234000 | 518 |
| 382 | 20230804 | 131000 | 199853690000 | 234000 | 234000 | 234500 | 234000 | 566 |
| 383 | 20230804 | 130900 | 199721219000 | 234000 | 234500 | 234500 | 234000 | 313 |
| 384 | 20230804 | 130800 | 199647906500 | 234500 | 234000 | 234500 | 234000 | 350 |
| 385 | 20230804 | 130700 | 199565944500 | 234500 | 234500 | 234500 | 234000 | 839 |
| 386 | 20230804 | 130600 | 199369422500 | 234000 | 234000 | 234500 | 234000 | 638 |
| 387 | 20230804 | 130500 | 199220041000 | 234500 | 234000 | 234500 | 234000 | 263 |
| 388 | 20230804 | 130400 | 199158454500 | 234500 | 234000 | 234500 | 234000 | 882 |
| 389 | 20230804 | 130300 | 198951996500 | 234500 | 234500 | 234500 | 234000 | 318 |
| 390 | 20230804 | 130200 | 198877525000 | 234500 | 234000 | 234500 | 234000 | 414 |
| 391 | 20230804 | 130100 | 198780607500 | 234500 | 234000 | 234500 | 234000 | 681 |
| 392 | 20230804 | 130000 | 198621183000 | 234500 | 234500 | 234500 | 234000 | 855 |
| 393 | 20230804 | 125900 | 198420960500 | 234500 | 234500 | 235000 | 234000 | 2210 |
| 394 | 20230804 | 125800 | 197902696500 | 234500 | 234500 | 235000 | 234500 | 566 |
| 395 | 20230804 | 125700 | 197769919500 | 235000 | 235000 | 235000 | 234000 | 362 |
| 396 | 20230804 | 125600 | 197685030000 | 235000 | 235000 | 235000 | 234000 | 899 |
| 397 | 20230804 | 125500 | 197474118000 | 234500 | 234000 | 235000 | 234000 | 1825 |
| 398 | 20230804 | 125400 | 197046324500 | 234000 | 234500 | 234500 | 234000 | 1598 |
| 399 | 20230804 | 125300 | 196671844000 | 234500 | 234500 | 234500 | 234000 | 562 |
| 400 | 20230804 | 125200 | 196540273500 | 234500 | 234500 | 234500 | 234000 | 453 |
| 401 | 20230804 | 125100 | 196434158000 | 234000 | 234500 | 234500 | 234000 | 520 |
| 402 | 20230804 | 125000 | 196312401500 | 234500 | 234500 | 234500 | 234000 | 662 |
| 403 | 20230804 | 124900 | 196157254500 | 234000 | 234500 | 234500 | 234000 | 463 |
| 404 | 20230804 | 124800 | 196048744000 | 234000 | 234500 | 234500 | 234000 | 662 |
| 405 | 20230804 | 124700 | 195893720000 | 234000 | 234000 | 234500 | 234000 | 675 |
| 406 | 20230804 | 124600 | 195735713500 | 234000 | 234500 | 234500 | 234000 | 653 |
| 407 | 20230804 | 124500 | 195582713000 | 234000 | 234000 | 234500 | 234000 | 1289 |
| 408 | 20230804 | 124400 | 195280670000 | 234500 | 234500 | 234500 | 234000 | 597 |
| 409 | 20230804 | 124300 | 195140822500 | 234000 | 234500 | 235000 | 234000 | 3216 |
| 410 | 20230804 | 124200 | 194386742500 | 234500 | 235000 | 235000 | 234000 | 1097 |
| 411 | 20230804 | 124100 | 194129497000 | 234500 | 235000 | 235000 | 234500 | 448 |
| 412 | 20230804 | 124000 | 194024370000 | 235000 | 234500 | 235000 | 234500 | 647 |
| 413 | 20230804 | 123900 | 193872504500 | 235000 | 235000 | 235000 | 234500 | 417 |
| 414 | 20230804 | 123800 | 193774589000 | 234500 | 234500 | 235000 | 234000 | 1678 |
| 415 | 20230804 | 123700 | 193380595000 | 234500 | 234500 | 234500 | 234000 | 857 |
| 416 | 20230804 | 123600 | 193179692500 | 234500 | 234500 | 234500 | 234000 | 617 |
| 417 | 20230804 | 123500 | 193035080000 | 234500 | 234500 | 234500 | 234000 | 1118 |
| 418 | 20230804 | 123400 | 192773135000 | 234500 | 234500 | 234500 | 234000 | 766 |
| 419 | 20230804 | 123300 | 192593804500 | 234500 | 234000 | 234500 | 234000 | 405 |
| 420 | 20230804 | 123200 | 192498928500 | 234500 | 234000 | 234500 | 234000 | 600 |
| 421 | 20230804 | 123100 | 192358402500 | 234000 | 234500 | 234500 | 234000 | 398 |
| 422 | 20230804 | 123000 | 192265221000 | 234500 | 234000 | 234500 | 233500 | 810 |
| 423 | 20230804 | 122900 | 192075664000 | 234000 | 234000 | 234500 | 233500 | 872 |
| 424 | 20230804 | 122800 | 191871821000 | 234000 | 233500 | 234500 | 233500 | 1697 |
| 425 | 20230804 | 122700 | 191474812000 | 234000 | 234000 | 234000 | 233500 | 980 |
| 426 | 20230804 | 122600 | 191245745500 | 233500 | 234000 | 234000 | 233500 | 651 |
| 427 | 20230804 | 122500 | 191093525000 | 234000 | 234000 | 234000 | 233500 | 762 |
| 428 | 20230804 | 122400 | 190915434500 | 234000 | 234500 | 234500 | 233500 | 2853 |
| 429 | 20230804 | 122300 | 190247798500 | 234000 | 234500 | 234500 | 234000 | 1015 |
| 430 | 20230804 | 122200 | 190010178500 | 234500 | 234500 | 235500 | 234000 | 2405 |
| 431 | 20230804 | 122100 | 189445489000 | 234500 | 234000 | 235000 | 234000 | 1107 |
| 432 | 20230804 | 122000 | 189186044000 | 234000 | 234500 | 234500 | 234000 | 631 |
| 433 | 20230804 | 121900 | 189038179000 | 234500 | 234500 | 235000 | 234000 | 2029 |
| 434 | 20230804 | 121800 | 188562417500 | 234500 | 235000 | 235500 | 234500 | 2524 |
| 435 | 20230804 | 121700 | 187969583000 | 235500 | 235000 | 235500 | 235000 | 1121 |
| 436 | 20230804 | 121600 | 187705806000 | 235000 | 235000 | 236000 | 235000 | 897 |
| 437 | 20230804 | 121500 | 187494881500 | 235000 | 235500 | 236500 | 235000 | 4606 |
| 438 | 20230804 | 121400 | 186408216000 | 235500 | 235000 | 236000 | 234500 | 4291 |
| 439 | 20230804 | 121300 | 185397707000 | 235500 | 235000 | 235500 | 234500 | 623 |
| 440 | 20230804 | 121200 | 185251341500 | 235000 | 235500 | 235500 | 235000 | 1383 |
| 441 | 20230804 | 121100 | 184926260000 | 235500 | 235500 | 235500 | 235000 | 346 |
| 442 | 20230804 | 121000 | 184844882500 | 235500 | 234500 | 235500 | 234500 | 1622 |
| 443 | 20230804 | 120900 | 184463519000 | 235000 | 234500 | 235000 | 234500 | 955 |
| 444 | 20230804 | 120800 | 184239493500 | 234500 | 235500 | 235500 | 234500 | 4291 |
| 445 | 20230804 | 120700 | 183231201500 | 235000 | 235500 | 235500 | 235000 | 2207 |
| 446 | 20230804 | 120600 | 182711686500 | 235000 | 235500 | 235500 | 235000 | 557 |
| 447 | 20230804 | 120500 | 182580732500 | 235500 | 235500 | 235500 | 235000 | 796 |
| 448 | 20230804 | 120400 | 182393575000 | 235500 | 235000 | 235500 | 235000 | 1174 |
| 449 | 20230804 | 120300 | 182117477000 | 235000 | 235000 | 235500 | 235000 | 1718 |
| 450 | 20230804 | 120200 | 181713615500 | 235000 | 235500 | 236000 | 235000 | 2209 |
| 451 | 20230804 | 120100 | 181193425500 | 235500 | 235500 | 236000 | 235000 | 5560 |
| 452 | 20230804 | 120000 | 179882276500 | 235500 | 236000 | 236000 | 235500 | 1512 |
| 453 | 20230804 | 115900 | 179525827000 | 236000 | 236000 | 236500 | 235500 | 3736 |
| 454 | 20230804 | 115800 | 178644217500 | 236500 | 236500 | 236500 | 236000 | 957 |
| 455 | 20230804 | 115700 | 178418127500 | 236500 | 236000 | 236500 | 236000 | 1551 |
| 456 | 20230804 | 115600 | 178051546500 | 236500 | 236500 | 236500 | 236000 | 883 |
| 457 | 20230804 | 115500 | 177842925500 | 236500 | 236500 | 236500 | 236000 | 757 |
| 458 | 20230804 | 115400 | 177664144500 | 236500 | 236500 | 236500 | 236000 | 1255 |
| 459 | 20230804 | 115300 | 177367703000 | 236000 | 236000 | 236500 | 235500 | 3480 |
| 460 | 20230804 | 115200 | 176546341000 | 236000 | 235500 | 236000 | 235500 | 1218 |
| 461 | 20230804 | 115100 | 176259189000 | 235500 | 236000 | 236000 | 235500 | 871 |
| 462 | 20230804 | 115000 | 176054017500 | 236000 | 236000 | 236000 | 235500 | 3042 |
| 463 | 20230804 | 114900 | 175337290000 | 236000 | 235500 | 236000 | 235500 | 696 |
| 464 | 20230804 | 114800 | 175173176000 | 235500 | 235500 | 236000 | 235500 | 801 |
| 465 | 20230804 | 114700 | 174984417500 | 235500 | 235500 | 236500 | 235500 | 1115 |
| 466 | 20230804 | 114600 | 174721539000 | 236000 | 235000 | 236500 | 234000 | 12388 |
| 467 | 20230804 | 114500 | 171808181500 | 235500 | 235000 | 235500 | 234500 | 3439 |
| 468 | 20230804 | 114400 | 171000013500 | 234500 | 234500 | 235000 | 234500 | 1067 |
| 469 | 20230804 | 114300 | 170749520000 | 235000 | 234500 | 235000 | 234500 | 1234 |
| 470 | 20230804 | 114200 | 170459962500 | 234500 | 235000 | 235000 | 234500 | 1071 |
| 471 | 20230804 | 114100 | 170208762000 | 235000 | 234500 | 235000 | 234500 | 897 |
| 472 | 20230804 | 114000 | 169998301500 | 234500 | 234500 | 235000 | 234500 | 1381 |
| 473 | 20230804 | 113900 | 169674358500 | 234500 | 235000 | 235000 | 234500 | 677 |
| 474 | 20230804 | 113800 | 169515448500 | 234500 | 234500 | 235000 | 234500 | 684 |
| 475 | 20230804 | 113700 | 169355003000 | 234500 | 235000 | 235000 | 234000 | 1334 |
| 476 | 20230804 | 113600 | 169042117000 | 235000 | 234500 | 235000 | 234500 | 4112 |
| 477 | 20230804 | 113500 | 168075937500 | 235000 | 234500 | 235500 | 234000 | 4268 |
| 478 | 20230804 | 113400 | 167074129500 | 234500 | 234500 | 235000 | 234500 | 1825 |
| 479 | 20230804 | 113300 | 166646076000 | 235000 | 236000 | 236000 | 234500 | 6231 |
| 480 | 20230804 | 113200 | 165180135500 | 236000 | 236000 | 236000 | 235500 | 3155 |
| 481 | 20230804 | 113100 | 164435724000 | 236000 | 235500 | 236000 | 235000 | 1651 |
| 482 | 20230804 | 113000 | 164046738500 | 235500 | 235500 | 235500 | 235000 | 2882 |
| 483 | 20230804 | 112900 | 163368216500 | 235500 | 235000 | 235500 | 234500 | 2381 |
| 484 | 20230804 | 112800 | 162808379500 | 235000 | 234500 | 235000 | 234500 | 2502 |
| 485 | 20230804 | 112700 | 162220558500 | 235000 | 234500 | 235000 | 234000 | 5178 |
| 486 | 20230804 | 112600 | 161005078000 | 234500 | 233500 | 234500 | 233500 | 4082 |
| 487 | 20230804 | 112500 | 160048564500 | 234000 | 233500 | 234000 | 233500 | 888 |
| 488 | 20230804 | 112400 | 159840860000 | 234000 | 234000 | 234000 | 233500 | 785 |
| 489 | 20230804 | 112300 | 159657360500 | 234000 | 233500 | 234000 | 233000 | 710 |
| 490 | 20230804 | 112200 | 159491440500 | 233500 | 233000 | 234000 | 233000 | 2286 |
| 491 | 20230804 | 112100 | 158957937000 | 233000 | 233000 | 233500 | 233000 | 1712 |
| 492 | 20230804 | 112000 | 158558475500 | 233000 | 233000 | 233500 | 233000 | 639 |
| 493 | 20230804 | 111900 | 158409451000 | 233000 | 233500 | 233500 | 233000 | 409 |
| 494 | 20230804 | 111800 | 158314053000 | 233500 | 233000 | 233500 | 232500 | 1204 |
| 495 | 20230804 | 111700 | 158033610000 | 233000 | 232500 | 233500 | 232500 | 1442 |
| 496 | 20230804 | 111600 | 157697750500 | 233000 | 233000 | 233000 | 232500 | 877 |
| 497 | 20230804 | 111500 | 157493642500 | 232500 | 232500 | 233000 | 232500 | 567 |
| 498 | 20230804 | 111400 | 157361643500 | 232500 | 232500 | 233000 | 232500 | 580 |
| 499 | 20230804 | 111300 | 157226642000 | 233000 | 232500 | 233000 | 232500 | 875 |
| 500 | 20230804 | 111200 | 157023138000 | 232500 | 232500 | 233000 | 232000 | 1475 |
| 501 | 20230804 | 111100 | 156680221500 | 232500 | 232500 | 232500 | 232000 | 1304 |
| 502 | 20230804 | 111000 | 156377425500 | 232000 | 232500 | 232500 | 232000 | 424 |
| 503 | 20230804 | 110900 | 156278964500 | 232500 | 232500 | 232500 | 232000 | 2996 |
| 504 | 20230804 | 110800 | 155583548500 | 232500 | 232500 | 232500 | 232000 | 1846 |
| 505 | 20230804 | 110700 | 155154837000 | 232500 | 232500 | 232500 | 232000 | 965 |
| 506 | 20230804 | 110600 | 154930608500 | 232500 | 232000 | 232500 | 232000 | 1344 |
| 507 | 20230804 | 110500 | 154618236500 | 232500 | 232000 | 232500 | 232000 | 1331 |
| 508 | 20230804 | 110400 | 154308987000 | 232000 | 233000 | 233000 | 232000 | 2606 |
| 509 | 20230804 | 110300 | 153702730000 | 233000 | 232500 | 233000 | 232500 | 2534 |
| 510 | 20230804 | 110200 | 153112619500 | 232500 | 233000 | 233000 | 232500 | 1109 |
| 511 | 20230804 | 110100 | 152854488500 | 233000 | 232000 | 233000 | 232000 | 2250 |
| 512 | 20230804 | 110000 | 152331285500 | 232500 | 231500 | 232500 | 231500 | 4114 |
| 513 | 20230804 | 105900 | 151376773000 | 232000 | 232000 | 232000 | 231500 | 1407 |
| 514 | 20230804 | 105800 | 151050465500 | 232000 | 232000 | 232000 | 231500 | 2329 |
| 515 | 20230804 | 105700 | 150510358500 | 232000 | 231500 | 232000 | 231500 | 1051 |
| 516 | 20230804 | 105600 | 150266714000 | 232000 | 231500 | 232000 | 231500 | 1807 |
| 517 | 20230804 | 105500 | 149848085500 | 231500 | 231500 | 232000 | 231500 | 2367 |
| 518 | 20230804 | 105400 | 149299954000 | 232000 | 232000 | 232000 | 231500 | 1106 |
| 519 | 20230804 | 105300 | 149043500500 | 232000 | 231500 | 232000 | 231500 | 1080 |
| 520 | 20230804 | 105200 | 148793214500 | 231500 | 232000 | 232500 | 231500 | 5245 |
| 521 | 20230804 | 105100 | 147576991500 | 232000 | 232000 | 232500 | 232000 | 1616 |
| 522 | 20230804 | 105000 | 147201960000 | 232500 | 232000 | 232500 | 232000 | 6376 |
| 523 | 20230804 | 104900 | 145722579000 | 232000 | 232000 | 232500 | 232000 | 2828 |
| 524 | 20230804 | 104800 | 145066313000 | 232000 | 232500 | 232500 | 232000 | 970 |
| 525 | 20230804 | 104700 | 144841154500 | 232000 | 232000 | 232500 | 232000 | 2321 |
| 526 | 20230804 | 104600 | 144302530000 | 232000 | 232500 | 232500 | 232000 | 1993 |
| 527 | 20230804 | 104500 | 143839648500 | 232500 | 233000 | 233000 | 232500 | 2971 |
| 528 | 20230804 | 104400 | 143148827000 | 233000 | 233000 | 233000 | 232500 | 2509 |
| 529 | 20230804 | 104300 | 142565304500 | 232500 | 233000 | 233000 | 232500 | 1187 |
| 530 | 20230804 | 104200 | 142289113500 | 233000 | 232500 | 233000 | 232500 | 1612 |
| 531 | 20230804 | 104100 | 141914154000 | 233000 | 233000 | 233000 | 232500 | 912 |
| 532 | 20230804 | 104000 | 141701948500 | 233000 | 233000 | 233000 | 232500 | 941 |
| 533 | 20230804 | 103900 | 141483053500 | 233000 | 232500 | 233000 | 232000 | 1699 |
| 534 | 20230804 | 103800 | 141088192500 | 232500 | 233000 | 233000 | 232000 | 3969 |
| 535 | 20230804 | 103700 | 140165558000 | 233000 | 232500 | 233000 | 232500 | 1147 |
| 536 | 20230804 | 103600 | 139898766500 | 232500 | 232500 | 233000 | 232000 | 7360 |
| 537 | 20230804 | 103500 | 138188577000 | 232500 | 232000 | 232500 | 232000 | 1560 |
| 538 | 20230804 | 103400 | 137826339500 | 232000 | 232500 | 232500 | 232000 | 2014 |
| 539 | 20230804 | 103300 | 137358953000 | 232000 | 232500 | 232500 | 232000 | 2175 |
| 540 | 20230804 | 103200 | 136854079500 | 232500 | 232500 | 233000 | 232000 | 12783 |
| 541 | 20230804 | 103100 | 133883136000 | 233000 | 233000 | 233000 | 232500 | 742 |
| 542 | 20230804 | 103000 | 133710434000 | 233000 | 232500 | 233000 | 232500 | 1367 |
| 543 | 20230804 | 102900 | 133392407500 | 232500 | 232500 | 233000 | 232500 | 1047 |
| 544 | 20230804 | 102800 | 133148877000 | 232500 | 232500 | 233000 | 232500 | 790 |
| 545 | 20230804 | 102700 | 132965078000 | 233000 | 233000 | 233000 | 232500 | 650 |
| 546 | 20230804 | 102600 | 132813846000 | 232500 | 232500 | 233000 | 232500 | 734 |
| 547 | 20230804 | 102500 | 132643034000 | 232500 | 233000 | 233000 | 232500 | 1181 |
| 548 | 20230804 | 102400 | 132368100500 | 233000 | 233000 | 233500 | 232500 | 5597 |
| 549 | 20230804 | 102300 | 131064080500 | 233500 | 233500 | 234000 | 233000 | 5541 |
| 550 | 20230804 | 102200 | 129770334000 | 233500 | 234000 | 234000 | 233500 | 1431 |
| 551 | 20230804 | 102100 | 129435908000 | 233500 | 234000 | 234000 | 233500 | 908 |
| 552 | 20230804 | 102000 | 129223682000 | 234000 | 233500 | 234000 | 233500 | 746 |
| 553 | 20230804 | 101900 | 129049319500 | 233500 | 233000 | 234000 | 233000 | 2926 |
| 554 | 20230804 | 101800 | 128366169000 | 233000 | 233000 | 233500 | 233000 | 831 |
| 555 | 20230804 | 101700 | 128172243500 | 233500 | 233500 | 233500 | 233000 | 1750 |
| 556 | 20230804 | 101600 | 127764210000 | 233000 | 234000 | 234000 | 233000 | 8678 |
| 557 | 20230804 | 101500 | 125737414500 | 234000 | 234000 | 234000 | 233500 | 910 |
| 558 | 20230804 | 101400 | 125524766000 | 233500 | 234000 | 234000 | 233500 | 874 |
| 559 | 20230804 | 101300 | 125320472500 | 234000 | 234500 | 234500 | 233500 | 3979 |
| 560 | 20230804 | 101200 | 124389239000 | 234500 | 233500 | 234500 | 233500 | 700 |
| 561 | 20230804 | 101100 | 124225309000 | 234000 | 234000 | 234500 | 233500 | 3075 |
| 562 | 20230804 | 101000 | 123505980500 | 234000 | 234000 | 234000 | 233500 | 2914 |
| 563 | 20230804 | 100900 | 122824329000 | 234000 | 234500 | 234500 | 233500 | 5320 |
| 564 | 20230804 | 100800 | 121579212500 | 234500 | 233500 | 234500 | 233000 | 4205 |
| 565 | 20230804 | 100700 | 120596116000 | 233500 | 233000 | 233500 | 232500 | 4852 |
| 566 | 20230804 | 100600 | 119465629000 | 232500 | 233000 | 233000 | 232000 | 7182 |
| 567 | 20230804 | 100500 | 117796901000 | 232500 | 232500 | 233000 | 232500 | 1423 |
| 568 | 20230804 | 100400 | 117465734500 | 233000 | 233000 | 233000 | 232500 | 1805 |
| 569 | 20230804 | 100300 | 117045817000 | 232500 | 233000 | 233000 | 232500 | 1389 |
| 570 | 20230804 | 100200 | 116722472000 | 233000 | 233500 | 233500 | 232500 | 1914 |
| 571 | 20230804 | 100100 | 116276332000 | 233500 | 232500 | 233500 | 232500 | 7472 |
| 572 | 20230804 | 100000 | 114538008500 | 233000 | 233000 | 233000 | 232500 | 1520 |
| 573 | 20230804 | 095900 | 114184076000 | 232500 | 233000 | 233500 | 232500 | 1466 |
| 574 | 20230804 | 095800 | 113842660000 | 233000 | 232500 | 233500 | 232000 | 7530 |
| 575 | 20230804 | 095700 | 112091849000 | 232500 | 233000 | 233500 | 232000 | 7637 |
| 576 | 20230804 | 095600 | 110315207500 | 233500 | 233500 | 233500 | 233000 | 1287 |
| 577 | 20230804 | 095500 | 110015241500 | 233000 | 233000 | 233500 | 232500 | 2623 |
| 578 | 20230804 | 095400 | 109404124500 | 233000 | 233000 | 233000 | 232500 | 1161 |
| 579 | 20230804 | 095300 | 109133928000 | 233000 | 232500 | 233000 | 232500 | 6356 |
| 580 | 20230804 | 095200 | 107654542500 | 233000 | 232500 | 233000 | 232500 | 3150 |
| 581 | 20230804 | 095100 | 106921456500 | 233000 | 233000 | 233000 | 232500 | 1591 |
| 582 | 20230804 | 095000 | 106551314500 | 233500 | 233500 | 233500 | 232500 | 5086 |
| 583 | 20230804 | 094900 | 105365778500 | 233500 | 233500 | 233500 | 233000 | 2559 |
| 584 | 20230804 | 094800 | 104768374000 | 233000 | 233500 | 233500 | 233000 | 835 |
| 585 | 20230804 | 094700 | 104573486000 | 233000 | 233500 | 233500 | 233000 | 1426 |
| 586 | 20230804 | 094600 | 104240853000 | 233500 | 233000 | 233500 | 233000 | 1365 |
| 587 | 20230804 | 094500 | 103922637500 | 233000 | 232500 | 233500 | 232500 | 2819 |
| 588 | 20230804 | 094400 | 103266043500 | 232500 | 232000 | 233000 | 232000 | 10813 |
| 589 | 20230804 | 094300 | 100752483000 | 232500 | 232500 | 232500 | 232000 | 2053 |
| 590 | 20230804 | 094200 | 100275998000 | 232500 | 232500 | 233000 | 232000 | 2923 |
| 591 | 20230804 | 094100 | 99597145500 | 233000 | 232500 | 233000 | 232000 | 2847 |
| 592 | 20230804 | 094000 | 98935152000 | 232500 | 233500 | 233500 | 232500 | 7320 |
| 593 | 20230804 | 093900 | 97232382500 | 233500 | 233500 | 233500 | 232500 | 4403 |
| 594 | 20230804 | 093800 | 96206312000 | 233500 | 233500 | 233500 | 233000 | 1691 |
| 595 | 20230804 | 093700 | 95811540000 | 233000 | 233000 | 233500 | 232500 | 2776 |
| 596 | 20230804 | 093600 | 95164329500 | 233000 | 232500 | 233000 | 232000 | 3667 |
| 597 | 20230804 | 093500 | 94311809000 | 232500 | 233500 | 233500 | 232000 | 11382 |
| 598 | 20230804 | 093400 | 91665328500 | 233000 | 233500 | 233500 | 233000 | 7042 |
| 599 | 20230804 | 093300 | 90024193000 | 233500 | 233500 | 233500 | 233000 | 2943 |
| 600 | 20230804 | 093200 | 89338167000 | 233500 | 233500 | 233500 | 233000 | 2768 |
| 601 | 20230804 | 093100 | 88692868000 | 233500 | 233000 | 233500 | 233000 | 2961 |
| 602 | 20230804 | 093000 | 88002425500 | 233000 | 234500 | 234500 | 233000 | 7360 |
| 603 | 20230804 | 092900 | 86282178000 | 234000 | 235000 | 235000 | 234000 | 2778 |
| 604 | 20230804 | 092800 | 85630840500 | 235000 | 234000 | 235000 | 234000 | 1910 |
| 605 | 20230804 | 092700 | 85182816500 | 234000 | 234000 | 234500 | 234000 | 1901 |
| 606 | 20230804 | 092600 | 84737292000 | 234000 | 234000 | 234500 | 234000 | 2608 |
| 607 | 20230804 | 092500 | 84126803500 | 234000 | 234000 | 234000 | 233500 | 2860 |
| 608 | 20230804 | 092400 | 83458130500 | 233500 | 233500 | 234000 | 233000 | 4270 |
| 609 | 20230804 | 092300 | 82461325500 | 233500 | 233500 | 234000 | 233000 | 5800 |
| 610 | 20230804 | 092200 | 81107274000 | 233500 | 234000 | 234000 | 233000 | 9418 |
| 611 | 20230804 | 092100 | 78906686000 | 234500 | 234500 | 234500 | 234000 | 2780 |
| 612 | 20230804 | 092000 | 78255670500 | 234500 | 235000 | 235500 | 234000 | 6634 |
| 613 | 20230804 | 091900 | 76698538000 | 234500 | 234500 | 235000 | 234500 | 1463 |
| 614 | 20230804 | 091800 | 76354983000 | 234500 | 235000 | 235500 | 234500 | 5544 |
| 615 | 20230804 | 091700 | 75053511000 | 234500 | 235500 | 235500 | 234500 | 6934 |
| 616 | 20230804 | 091600 | 73424018000 | 235500 | 237500 | 237500 | 235000 | 13732 |
| 617 | 20230804 | 091500 | 70182455500 | 237500 | 237000 | 237500 | 236500 | 8776 |
| 618 | 20230804 | 091400 | 68103865500 | 236500 | 236500 | 237000 | 236000 | 12546 |
| 619 | 20230804 | 091300 | 65137779000 | 236500 | 236500 | 237500 | 236500 | 17289 |
| 620 | 20230804 | 091200 | 61041531500 | 237000 | 236500 | 237000 | 235500 | 9193 |
| 621 | 20230804 | 091100 | 58869767500 | 236500 | 235000 | 236500 | 234500 | 8830 |
| 622 | 20230804 | 091000 | 56788681500 | 235000 | 232500 | 235000 | 232500 | 10027 |
| 623 | 20230804 | 090900 | 54441645500 | 232500 | 231500 | 232500 | 231500 | 13494 |
| 624 | 20230804 | 090800 | 51310747500 | 232000 | 233500 | 233500 | 231500 | 21036 |
| 625 | 20230804 | 090700 | 46423001500 | 233000 | 233500 | 234000 | 233000 | 18242 |
| 626 | 20230804 | 090600 | 42165047500 | 233500 | 231500 | 234000 | 231000 | 22792 |
| 627 | 20230804 | 090500 | 36864664500 | 232000 | 233500 | 233500 | 231500 | 26636 |
| 628 | 20230804 | 090400 | 30673393500 | 233500 | 236000 | 236500 | 233000 | 30342 |
| 629 | 20230804 | 090300 | 23547555000 | 236500 | 236000 | 236500 | 235000 | 15767 |
| 630 | 20230804 | 090200 | 19827205500 | 236500 | 236000 | 236500 | 235000 | 24014 |
| 631 | 20230804 | 090100 | 14171639500 | 235500 | 238000 | 238500 | 235500 | 30492 |
| 632 | 20230804 | 090000 | 6958774000 | 238000 | 239500 | 240000 | 237500 | 28458 |