36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 190900 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 70843 |
| 3 | 20230808 | 190800 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 4 | 20230808 | 190700 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 5 | 20230808 | 190600 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 6 | 20230808 | 190500 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 7 | 20230808 | 190400 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 8 | 20230808 | 190300 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 9 | 20230808 | 190200 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 10 | 20230808 | 190100 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 11 | 20230808 | 190000 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 12 | 20230808 | 185900 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 13 | 20230808 | 185800 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 14 | 20230808 | 185700 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 15 | 20230808 | 185600 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 16 | 20230808 | 185500 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 17 | 20230808 | 185400 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 18 | 20230808 | 185300 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 19 | 20230808 | 185200 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 20 | 20230808 | 185100 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 21 | 20230808 | 185000 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 22 | 20230808 | 184900 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 23 | 20230808 | 184800 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 24 | 20230808 | 184700 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 25 | 20230808 | 184600 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 26 | 20230808 | 184500 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 27 | 20230808 | 184400 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 28 | 20230808 | 184300 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 29 | 20230808 | 184200 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 30 | 20230808 | 184100 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 31 | 20230808 | 184000 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 32 | 20230808 | 183900 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 70843 |
| 33 | 20230808 | 183800 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 34 | 20230808 | 183700 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 35 | 20230808 | 183600 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 36 | 20230808 | 183500 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 37 | 20230808 | 183400 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 38 | 20230808 | 183300 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 39 | 20230808 | 183200 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 40 | 20230808 | 183100 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 41 | 20230808 | 183000 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 42 | 20230808 | 182900 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 43 | 20230808 | 182800 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 44 | 20230808 | 182700 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 45 | 20230808 | 182600 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 46 | 20230808 | 182500 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 47 | 20230808 | 182400 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 48 | 20230808 | 182300 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 49 | 20230808 | 182200 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 50 | 20230808 | 182100 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 51 | 20230808 | 182000 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 52 | 20230808 | 181900 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 53 | 20230808 | 181800 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 54 | 20230808 | 181700 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 55 | 20230808 | 181600 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 56 | 20230808 | 181500 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 57 | 20230808 | 181400 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 58 | 20230808 | 181300 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 59 | 20230808 | 181200 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 60 | 20230808 | 181100 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 61 | 20230808 | 181000 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 62 | 20230808 | 180900 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 70843 |
| 63 | 20230808 | 180800 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 64 | 20230808 | 180700 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 65 | 20230808 | 180600 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 66 | 20230808 | 180500 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 67 | 20230808 | 180400 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 68 | 20230808 | 180300 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 69 | 20230808 | 180200 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 70 | 20230808 | 180100 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 71 | 20230808 | 180000 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 72 | 20230808 | 175900 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 73 | 20230808 | 175800 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 74 | 20230808 | 175700 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 75 | 20230808 | 175600 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 76 | 20230808 | 175500 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 77 | 20230808 | 175400 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 78 | 20230808 | 175300 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 79 | 20230808 | 175200 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 80 | 20230808 | 175100 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 81 | 20230808 | 175000 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 82 | 20230808 | 174900 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 83 | 20230808 | 174800 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 84 | 20230808 | 174700 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 85 | 20230808 | 174600 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 86 | 20230808 | 174500 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 87 | 20230808 | 174400 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 88 | 20230808 | 174300 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 89 | 20230808 | 174200 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 90 | 20230808 | 174100 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 91 | 20230808 | 174000 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 92 | 20230808 | 173900 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 70843 |
| 93 | 20230808 | 173800 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 94 | 20230808 | 173700 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 95 | 20230808 | 173600 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 96 | 20230808 | 173500 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 97 | 20230808 | 173400 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 98 | 20230808 | 173300 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 99 | 20230808 | 173200 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 100 | 20230808 | 173100 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 101 | 20230808 | 173000 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 102 | 20230808 | 172900 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 103 | 20230808 | 172800 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 104 | 20230808 | 172700 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 105 | 20230808 | 172600 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 106 | 20230808 | 172500 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 107 | 20230808 | 172400 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 108 | 20230808 | 172300 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 109 | 20230808 | 172200 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 110 | 20230808 | 172100 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 111 | 20230808 | 172000 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 112 | 20230808 | 171900 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 113 | 20230808 | 171800 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 114 | 20230808 | 171700 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 115 | 20230808 | 171600 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 116 | 20230808 | 171500 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 117 | 20230808 | 171400 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 118 | 20230808 | 171300 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 119 | 20230808 | 171200 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 120 | 20230808 | 171100 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 121 | 20230808 | 171000 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 122 | 20230808 | 170900 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 70843 |
| 123 | 20230808 | 170800 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 124 | 20230808 | 170700 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 125 | 20230808 | 170600 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 126 | 20230808 | 170500 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 127 | 20230808 | 170400 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 128 | 20230808 | 170300 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 129 | 20230808 | 170200 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 130 | 20230808 | 170100 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 131 | 20230808 | 170000 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 132 | 20230808 | 165900 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 133 | 20230808 | 165800 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 134 | 20230808 | 165700 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 135 | 20230808 | 165600 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 136 | 20230808 | 165500 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 137 | 20230808 | 165400 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 138 | 20230808 | 165300 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 139 | 20230808 | 165200 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 140 | 20230808 | 165100 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 141 | 20230808 | 165000 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 142 | 20230808 | 164900 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 143 | 20230808 | 164800 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 144 | 20230808 | 164700 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 145 | 20230808 | 164600 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 146 | 20230808 | 164500 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 147 | 20230808 | 164400 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 148 | 20230808 | 164300 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 149 | 20230808 | 164200 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 150 | 20230808 | 164100 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 151 | 20230808 | 164000 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 152 | 20230808 | 163900 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 70843 |
| 153 | 20230808 | 163800 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 154 | 20230808 | 163700 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 155 | 20230808 | 163600 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 156 | 20230808 | 163500 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 157 | 20230808 | 163400 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 158 | 20230808 | 163300 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 159 | 20230808 | 163200 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 160 | 20230808 | 163100 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 161 | 20230808 | 163000 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 162 | 20230808 | 162900 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 163 | 20230808 | 162800 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 164 | 20230808 | 162700 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 165 | 20230808 | 162600 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 166 | 20230808 | 162500 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 167 | 20230808 | 162400 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 168 | 20230808 | 162300 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 169 | 20230808 | 162200 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 170 | 20230808 | 162100 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 171 | 20230808 | 162000 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 172 | 20230808 | 161900 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 173 | 20230808 | 161800 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 174 | 20230808 | 161700 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 175 | 20230808 | 161600 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 176 | 20230808 | 161500 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 177 | 20230808 | 161400 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 178 | 20230808 | 161300 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 179 | 20230808 | 161200 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 180 | 20230808 | 161100 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 181 | 20230808 | 161000 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 182 | 20230808 | 160900 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 70843 |
| 183 | 20230808 | 160800 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 184 | 20230808 | 160700 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 185 | 20230808 | 160600 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 186 | 20230808 | 160500 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 187 | 20230808 | 160400 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 188 | 20230808 | 160300 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 189 | 20230808 | 160200 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 190 | 20230808 | 160100 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 191 | 20230808 | 160000 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 192 | 20230808 | 155900 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 193 | 20230808 | 155800 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 194 | 20230808 | 155700 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 195 | 20230808 | 155600 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 196 | 20230808 | 155500 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 197 | 20230808 | 155400 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 198 | 20230808 | 155300 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 199 | 20230808 | 155200 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 200 | 20230808 | 155100 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 201 | 20230808 | 155000 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 202 | 20230808 | 154900 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 203 | 20230808 | 154800 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 204 | 20230808 | 154700 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 205 | 20230808 | 154600 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 206 | 20230808 | 154500 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 207 | 20230808 | 154400 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 208 | 20230808 | 154300 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 209 | 20230808 | 154200 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 210 | 20230808 | 154100 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 211 | 20230808 | 154000 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 212 | 20230808 | 153900 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 70843 |
| 213 | 20230808 | 153800 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 214 | 20230808 | 153700 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 215 | 20230808 | 153600 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 216 | 20230808 | 153500 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 217 | 20230808 | 153400 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 218 | 20230808 | 153300 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 219 | 20230808 | 153200 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 220 | 20230808 | 153100 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 0 |
| 221 | 20230808 | 153000 | 441310697500 | 223000 | 223000 | 223000 | 223000 | 70843 |
| 222 | 20230808 | 152900 | 425512708500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 223 | 20230808 | 152800 | 425512708500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 224 | 20230808 | 152700 | 425512708500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 225 | 20230808 | 152600 | 425512708500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 226 | 20230808 | 152500 | 425512708500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 227 | 20230808 | 152400 | 425512708500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 228 | 20230808 | 152300 | 425512708500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 229 | 20230808 | 152200 | 425512708500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 230 | 20230808 | 152100 | 425512708500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 231 | 20230808 | 152000 | 425512708500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 232 | 20230808 | 151900 | 425512708500 | 223500 | 224500 | 224500 | 223000 | 12370 |
| 233 | 20230808 | 151800 | 422747856000 | 224000 | 224000 | 224500 | 223500 | 3646 |
| 234 | 20230808 | 151700 | 421931175000 | 224000 | 224000 | 224500 | 223500 | 8955 |
| 235 | 20230808 | 151600 | 419926383500 | 224500 | 224500 | 224500 | 223500 | 2643 |
| 236 | 20230808 | 151500 | 419333975000 | 224500 | 224500 | 224500 | 223500 | 3617 |
| 237 | 20230808 | 151400 | 418523655500 | 224500 | 224500 | 224500 | 223500 | 4556 |
| 238 | 20230808 | 151300 | 417502803500 | 224000 | 224000 | 224500 | 223500 | 6285 |
| 239 | 20230808 | 151200 | 416096134500 | 224000 | 224000 | 224500 | 223500 | 10001 |
| 240 | 20230808 | 151100 | 413856837500 | 224000 | 224500 | 224500 | 224000 | 2020 |
| 241 | 20230808 | 151000 | 413403740000 | 224000 | 224000 | 224500 | 223500 | 9959 |
| 242 | 20230808 | 150900 | 411172762000 | 224000 | 224000 | 224000 | 223500 | 3428 |
| 243 | 20230808 | 150800 | 410405641500 | 223500 | 224000 | 224000 | 223500 | 3175 |
| 244 | 20230808 | 150700 | 409695435500 | 223500 | 223500 | 224500 | 223500 | 6501 |
| 245 | 20230808 | 150600 | 408239741500 | 224000 | 224000 | 224500 | 223500 | 3415 |
| 246 | 20230808 | 150500 | 407475557000 | 224000 | 224500 | 224500 | 224000 | 4614 |
| 247 | 20230808 | 150400 | 406441650500 | 224500 | 224000 | 224500 | 223500 | 4664 |
| 248 | 20230808 | 150300 | 405397600000 | 224000 | 224000 | 224500 | 223500 | 6538 |
| 249 | 20230808 | 150200 | 403933390500 | 224000 | 224000 | 224500 | 223500 | 6826 |
| 250 | 20230808 | 150100 | 402404097000 | 224500 | 224000 | 224500 | 224000 | 5669 |
| 251 | 20230808 | 150000 | 401133975500 | 224500 | 224500 | 224500 | 223500 | 17779 |
| 252 | 20230808 | 145900 | 397151075000 | 224500 | 224500 | 224500 | 224000 | 9024 |
| 253 | 20230808 | 145800 | 395127331000 | 224000 | 225000 | 225000 | 224000 | 17080 |
| 254 | 20230808 | 145700 | 391293268500 | 225000 | 225500 | 225500 | 224500 | 12089 |
| 255 | 20230808 | 145600 | 388573134000 | 225500 | 225500 | 225500 | 225000 | 4014 |
| 256 | 20230808 | 145500 | 387669627500 | 225500 | 225500 | 225500 | 225000 | 1968 |
| 257 | 20230808 | 145400 | 387226458000 | 225500 | 225500 | 225500 | 225000 | 1982 |
| 258 | 20230808 | 145300 | 386780103500 | 225500 | 225500 | 225500 | 225000 | 1860 |
| 259 | 20230808 | 145200 | 386361235000 | 225500 | 225500 | 226000 | 225000 | 6387 |
| 260 | 20230808 | 145100 | 384921336000 | 225500 | 225500 | 226000 | 225500 | 1631 |
| 261 | 20230808 | 145000 | 384553221500 | 225500 | 226000 | 226000 | 225500 | 2055 |
| 262 | 20230808 | 144900 | 384089540000 | 226000 | 226000 | 226000 | 225500 | 1699 |
| 263 | 20230808 | 144800 | 383705849500 | 225500 | 226000 | 226000 | 225500 | 1621 |
| 264 | 20230808 | 144700 | 383339951000 | 225500 | 225500 | 226000 | 225500 | 2274 |
| 265 | 20230808 | 144600 | 382826884500 | 226000 | 226000 | 226000 | 225500 | 1133 |
| 266 | 20230808 | 144500 | 382571091500 | 226000 | 226000 | 226000 | 225500 | 1363 |
| 267 | 20230808 | 144400 | 382263257000 | 226000 | 225500 | 226000 | 225500 | 3430 |
| 268 | 20230808 | 144300 | 381488755000 | 226000 | 226000 | 226000 | 225500 | 1294 |
| 269 | 20230808 | 144200 | 381196627500 | 226000 | 226000 | 226000 | 225500 | 1315 |
| 270 | 20230808 | 144100 | 380899730000 | 225500 | 226000 | 226000 | 225500 | 895 |
| 271 | 20230808 | 144000 | 380697586500 | 225500 | 226000 | 226000 | 225500 | 1400 |
| 272 | 20230808 | 143900 | 380381432000 | 226000 | 225500 | 226000 | 225000 | 7165 |
| 273 | 20230808 | 143800 | 378765595500 | 225500 | 225000 | 225500 | 225000 | 1666 |
| 274 | 20230808 | 143700 | 378390453500 | 225500 | 225500 | 225500 | 225000 | 4788 |
| 275 | 20230808 | 143600 | 377312490000 | 225500 | 225500 | 225500 | 225000 | 2365 |
| 276 | 20230808 | 143500 | 376779687000 | 225500 | 225500 | 225500 | 225000 | 1812 |
| 277 | 20230808 | 143400 | 376371499000 | 225500 | 225500 | 225500 | 225000 | 2638 |
| 278 | 20230808 | 143300 | 375777139000 | 225500 | 225500 | 225500 | 225000 | 1963 |
| 279 | 20230808 | 143200 | 375335058500 | 225500 | 225000 | 225500 | 225000 | 7772 |
| 280 | 20230808 | 143100 | 373585447000 | 225500 | 226000 | 226000 | 225000 | 15851 |
| 281 | 20230808 | 143000 | 370016678500 | 225500 | 226000 | 226000 | 225500 | 2950 |
| 282 | 20230808 | 142900 | 369351125500 | 225500 | 226000 | 226000 | 225500 | 3303 |
| 283 | 20230808 | 142800 | 368605916500 | 226000 | 226000 | 226000 | 225500 | 1656 |
| 284 | 20230808 | 142700 | 368232062000 | 226000 | 226000 | 226000 | 225500 | 3356 |
| 285 | 20230808 | 142600 | 367474744000 | 226000 | 226000 | 226000 | 225500 | 2019 |
| 286 | 20230808 | 142500 | 367018890500 | 225500 | 226000 | 226000 | 225500 | 2348 |
| 287 | 20230808 | 142400 | 366488998500 | 225500 | 226500 | 226500 | 225500 | 4606 |
| 288 | 20230808 | 142300 | 365447984500 | 226500 | 226000 | 226500 | 226000 | 1527 |
| 289 | 20230808 | 142200 | 365102624000 | 226500 | 226000 | 226500 | 226000 | 2468 |
| 290 | 20230808 | 142100 | 364544464000 | 226500 | 227000 | 227000 | 226000 | 15817 |
| 291 | 20230808 | 142000 | 360961795000 | 227000 | 227000 | 227000 | 226500 | 1428 |
| 292 | 20230808 | 141900 | 360637862000 | 227000 | 227000 | 227000 | 226500 | 1561 |
| 293 | 20230808 | 141800 | 360283829000 | 227000 | 227000 | 227000 | 226500 | 3158 |
| 294 | 20230808 | 141700 | 359567228500 | 227000 | 227000 | 227000 | 226500 | 2141 |
| 295 | 20230808 | 141600 | 359081357000 | 227000 | 227000 | 227000 | 226500 | 3661 |
| 296 | 20230808 | 141500 | 358250489500 | 226500 | 227000 | 227000 | 226500 | 1725 |
| 297 | 20230808 | 141400 | 357859388500 | 227000 | 227000 | 227000 | 226500 | 1429 |
| 298 | 20230808 | 141300 | 357535472500 | 227000 | 227000 | 227000 | 226500 | 1149 |
| 299 | 20230808 | 141200 | 357274880500 | 226500 | 227000 | 227000 | 226500 | 1284 |
| 300 | 20230808 | 141100 | 356983695500 | 227000 | 226500 | 227000 | 226500 | 2083 |
| 301 | 20230808 | 141000 | 356511501000 | 226500 | 227000 | 227000 | 226500 | 1542 |
| 302 | 20230808 | 140900 | 356161687000 | 226500 | 226500 | 227000 | 226500 | 1378 |
| 303 | 20230808 | 140800 | 355849171500 | 227000 | 227000 | 227000 | 226500 | 1675 |
| 304 | 20230808 | 140700 | 355469355500 | 226500 | 227000 | 227000 | 226500 | 931 |
| 305 | 20230808 | 140600 | 355258195500 | 227000 | 227000 | 227000 | 226500 | 1387 |
| 306 | 20230808 | 140500 | 354943512500 | 227000 | 227000 | 227000 | 226500 | 2263 |
| 307 | 20230808 | 140400 | 354430503500 | 226500 | 226500 | 227000 | 226500 | 845 |
| 308 | 20230808 | 140300 | 354238864500 | 226500 | 226500 | 227000 | 226000 | 2463 |
| 309 | 20230808 | 140200 | 353680963500 | 226000 | 227500 | 227500 | 226000 | 6965 |
| 310 | 20230808 | 140100 | 352101243500 | 227000 | 227000 | 227500 | 226500 | 6283 |
| 311 | 20230808 | 140000 | 350674896500 | 227000 | 226500 | 227000 | 226000 | 4648 |
| 312 | 20230808 | 135900 | 349621791000 | 226500 | 226000 | 226500 | 225500 | 9058 |
| 313 | 20230808 | 135800 | 347574295000 | 225500 | 226000 | 226000 | 225500 | 1837 |
| 314 | 20230808 | 135700 | 347159874000 | 225500 | 226000 | 226000 | 225500 | 1440 |
| 315 | 20230808 | 135600 | 346834815000 | 226000 | 225500 | 226000 | 225500 | 1116 |
| 316 | 20230808 | 135500 | 346582987500 | 225500 | 225500 | 226000 | 225500 | 1248 |
| 317 | 20230808 | 135400 | 346301351500 | 226000 | 226000 | 226000 | 225500 | 3545 |
| 318 | 20230808 | 135300 | 345501787500 | 225500 | 226000 | 226000 | 225500 | 9478 |
| 319 | 20230808 | 135200 | 343364325500 | 226000 | 226000 | 226000 | 225500 | 1208 |
| 320 | 20230808 | 135100 | 343091676000 | 225500 | 226000 | 226000 | 225500 | 2927 |
| 321 | 20230808 | 135000 | 342431404000 | 226000 | 226000 | 226000 | 225500 | 1256 |
| 322 | 20230808 | 134900 | 342147945000 | 225500 | 226000 | 226000 | 225500 | 1130 |
| 323 | 20230808 | 134800 | 341892924500 | 226000 | 225500 | 226000 | 225500 | 1495 |
| 324 | 20230808 | 134700 | 341555451000 | 225500 | 225500 | 226000 | 225500 | 2722 |
| 325 | 20230808 | 134600 | 340941425000 | 225500 | 226000 | 226000 | 225500 | 1253 |
| 326 | 20230808 | 134500 | 340658673000 | 225500 | 226000 | 226000 | 225500 | 1644 |
| 327 | 20230808 | 134400 | 340287641500 | 226000 | 226000 | 226000 | 225500 | 2149 |
| 328 | 20230808 | 134300 | 339802715500 | 226000 | 225500 | 226000 | 225500 | 2450 |
| 329 | 20230808 | 134200 | 339250051500 | 226000 | 226000 | 226000 | 225500 | 8325 |
| 330 | 20230808 | 134100 | 337372439000 | 226000 | 226000 | 226000 | 225500 | 1631 |
| 331 | 20230808 | 134000 | 337004293500 | 225500 | 226000 | 226000 | 225500 | 1326 |
| 332 | 20230808 | 133900 | 336704759500 | 226000 | 226000 | 226000 | 225500 | 1736 |
| 333 | 20230808 | 133800 | 336312902500 | 225500 | 225500 | 226000 | 225500 | 1750 |
| 334 | 20230808 | 133700 | 335917721000 | 226000 | 226000 | 226000 | 225500 | 1169 |
| 335 | 20230808 | 133600 | 335653839500 | 226000 | 226000 | 226000 | 225500 | 1127 |
| 336 | 20230808 | 133500 | 335399335500 | 226000 | 226000 | 226000 | 225500 | 1647 |
| 337 | 20230808 | 133400 | 335027374000 | 226000 | 226000 | 226000 | 225500 | 3520 |
| 338 | 20230808 | 133300 | 334233229500 | 225500 | 226000 | 226000 | 225500 | 2418 |
| 339 | 20230808 | 133200 | 333687255500 | 225500 | 226000 | 226000 | 225500 | 1123 |
| 340 | 20230808 | 133100 | 333433846000 | 225500 | 226000 | 226000 | 225500 | 1608 |
| 341 | 20230808 | 133000 | 333070744500 | 225500 | 226000 | 226000 | 225500 | 3500 |
| 342 | 20230808 | 132900 | 332281231000 | 225500 | 225500 | 226000 | 225500 | 3942 |
| 343 | 20230808 | 132800 | 331391080500 | 226000 | 226000 | 226000 | 225500 | 1951 |
| 344 | 20230808 | 132700 | 330950721000 | 226000 | 225500 | 226000 | 225500 | 1561 |
| 345 | 20230808 | 132600 | 330598453000 | 226000 | 226500 | 226500 | 225500 | 7186 |
| 346 | 20230808 | 132500 | 328974467500 | 226500 | 226500 | 226500 | 226000 | 2180 |
| 347 | 20230808 | 132400 | 328481631000 | 226500 | 226000 | 226500 | 226000 | 3791 |
| 348 | 20230808 | 132300 | 327624650000 | 226500 | 226500 | 226500 | 226000 | 5792 |
| 349 | 20230808 | 132200 | 326315461000 | 226000 | 226500 | 226500 | 226000 | 2861 |
| 350 | 20230808 | 132100 | 325668471000 | 226000 | 226500 | 226500 | 226000 | 660 |
| 351 | 20230808 | 132000 | 325519032500 | 226500 | 226500 | 226500 | 226000 | 1596 |
| 352 | 20230808 | 131900 | 325157779000 | 226500 | 226500 | 226500 | 226000 | 1758 |
| 353 | 20230808 | 131800 | 324759685500 | 226000 | 226500 | 226500 | 226000 | 926 |
| 354 | 20230808 | 131700 | 324550206000 | 226500 | 226500 | 226500 | 226000 | 1308 |
| 355 | 20230808 | 131600 | 324254116500 | 226500 | 226500 | 226500 | 226000 | 1615 |
| 356 | 20230808 | 131500 | 323888460000 | 226000 | 226000 | 226500 | 226000 | 376 |
| 357 | 20230808 | 131400 | 323803344500 | 226500 | 226500 | 226500 | 226000 | 3479 |
| 358 | 20230808 | 131300 | 323015407000 | 226500 | 226500 | 227000 | 226000 | 3755 |
| 359 | 20230808 | 131200 | 322164939000 | 226500 | 226500 | 226500 | 226000 | 2615 |
| 360 | 20230808 | 131100 | 321572849500 | 226000 | 226000 | 226500 | 225500 | 5470 |
| 361 | 20230808 | 131000 | 320336690500 | 225500 | 226000 | 226000 | 225500 | 1796 |
| 362 | 20230808 | 130900 | 319931022500 | 225500 | 226000 | 226000 | 225500 | 1454 |
| 363 | 20230808 | 130800 | 319602831000 | 226000 | 225500 | 226000 | 225500 | 1598 |
| 364 | 20230808 | 130700 | 319242116500 | 225500 | 226000 | 226000 | 225500 | 966 |
| 365 | 20230808 | 130600 | 319024001000 | 226000 | 226000 | 226000 | 225500 | 9733 |
| 366 | 20230808 | 130500 | 316824610000 | 226000 | 226000 | 226000 | 225500 | 1695 |
| 367 | 20230808 | 130400 | 316441859000 | 226000 | 226000 | 226000 | 225500 | 1378 |
| 368 | 20230808 | 130300 | 316130540500 | 226000 | 226500 | 226500 | 225500 | 16261 |
| 369 | 20230808 | 130200 | 312455715000 | 226000 | 226500 | 226500 | 226000 | 3295 |
| 370 | 20230808 | 130100 | 311710903000 | 226500 | 226500 | 226500 | 226000 | 11834 |
| 371 | 20230808 | 130000 | 309030764000 | 226500 | 227000 | 227000 | 226500 | 860 |
| 372 | 20230808 | 125900 | 308835780500 | 227000 | 227000 | 227000 | 226500 | 2310 |
| 373 | 20230808 | 125800 | 308312349500 | 227000 | 226500 | 227000 | 226500 | 1529 |
| 374 | 20230808 | 125700 | 307965342500 | 227000 | 227000 | 227000 | 226500 | 870 |
| 375 | 20230808 | 125600 | 307767958000 | 227000 | 227000 | 227000 | 226500 | 1464 |
| 376 | 20230808 | 125500 | 307435684500 | 227000 | 227000 | 227000 | 226500 | 784 |
| 377 | 20230808 | 125400 | 307257770500 | 227000 | 227000 | 227000 | 226500 | 1955 |
| 378 | 20230808 | 125300 | 306814187500 | 227000 | 227000 | 227000 | 226500 | 1901 |
| 379 | 20230808 | 125200 | 306382797000 | 227000 | 227000 | 227000 | 226500 | 987 |
| 380 | 20230808 | 125100 | 306158781000 | 227000 | 227000 | 227500 | 226500 | 8597 |
| 381 | 20230808 | 125000 | 304207166500 | 227500 | 227500 | 228000 | 227000 | 3065 |
| 382 | 20230808 | 124900 | 303509906500 | 227500 | 227500 | 227500 | 227000 | 5313 |
| 383 | 20230808 | 124800 | 302301240000 | 227500 | 227500 | 227500 | 227000 | 861 |
| 384 | 20230808 | 124700 | 302105605000 | 227500 | 227000 | 227500 | 226500 | 3728 |
| 385 | 20230808 | 124600 | 301259284000 | 227000 | 226000 | 227000 | 226000 | 7378 |
| 386 | 20230808 | 124500 | 299588246000 | 226000 | 226500 | 226500 | 226000 | 1399 |
| 387 | 20230808 | 124400 | 299271718500 | 226000 | 226000 | 226500 | 226000 | 1745 |
| 388 | 20230808 | 124300 | 298876622000 | 226500 | 226500 | 226500 | 226000 | 1021 |
| 389 | 20230808 | 124200 | 298645680500 | 226500 | 226500 | 226500 | 226000 | 4421 |
| 390 | 20230808 | 124100 | 297646422500 | 226000 | 226500 | 226500 | 226000 | 1534 |
| 391 | 20230808 | 124000 | 297299537000 | 226000 | 226500 | 226500 | 226000 | 1565 |
| 392 | 20230808 | 123900 | 296945556000 | 226500 | 226500 | 226500 | 226000 | 1023 |
| 393 | 20230808 | 123800 | 296714058500 | 226000 | 226000 | 226500 | 226000 | 964 |
| 394 | 20230808 | 123700 | 296495948500 | 226500 | 226000 | 226500 | 226000 | 3075 |
| 395 | 20230808 | 123600 | 295800790500 | 226000 | 226500 | 226500 | 226000 | 850 |
| 396 | 20230808 | 123500 | 295608440000 | 226500 | 226500 | 226500 | 226000 | 2615 |
| 397 | 20230808 | 123400 | 295017095000 | 226000 | 226500 | 226500 | 226000 | 1318 |
| 398 | 20230808 | 123300 | 294718808500 | 226500 | 226500 | 226500 | 226000 | 2491 |
| 399 | 20230808 | 123200 | 294155178000 | 226000 | 226500 | 226500 | 226000 | 840 |
| 400 | 20230808 | 123100 | 293965173500 | 226500 | 226500 | 226500 | 226000 | 953 |
| 401 | 20230808 | 123000 | 293749663500 | 226500 | 226500 | 227000 | 226000 | 8316 |
| 402 | 20230808 | 122900 | 291866262000 | 227000 | 227000 | 227000 | 226500 | 643 |
| 403 | 20230808 | 122800 | 291720504500 | 227000 | 226500 | 227000 | 226500 | 890 |
| 404 | 20230808 | 122700 | 291518723500 | 227000 | 227000 | 227000 | 226500 | 5381 |
| 405 | 20230808 | 122600 | 290299624000 | 227000 | 227000 | 227000 | 226500 | 8803 |
| 406 | 20230808 | 122500 | 288305573500 | 226500 | 226500 | 227000 | 226500 | 1042 |
| 407 | 20230808 | 122400 | 288069322500 | 227000 | 226500 | 227000 | 226500 | 713 |
| 408 | 20230808 | 122300 | 287907653500 | 227000 | 227000 | 227000 | 226500 | 1824 |
| 409 | 20230808 | 122200 | 287494194500 | 227000 | 227000 | 227000 | 226500 | 1516 |
| 410 | 20230808 | 122100 | 287150469500 | 227000 | 227000 | 227000 | 226500 | 3332 |
| 411 | 20230808 | 122000 | 286395457500 | 226500 | 227000 | 227500 | 226500 | 11763 |
| 412 | 20230808 | 121900 | 283725510500 | 227500 | 228000 | 228000 | 227000 | 11581 |
| 413 | 20230808 | 121800 | 281091643000 | 228000 | 228000 | 228000 | 227500 | 568 |
| 414 | 20230808 | 121700 | 280962356500 | 228000 | 228000 | 228000 | 227500 | 2699 |
| 415 | 20230808 | 121600 | 280348176500 | 228000 | 228000 | 228000 | 227500 | 920 |
| 416 | 20230808 | 121500 | 280138454500 | 227500 | 228000 | 228000 | 227500 | 579 |
| 417 | 20230808 | 121400 | 280006666500 | 228000 | 228000 | 228000 | 227500 | 2382 |
| 418 | 20230808 | 121300 | 279464335500 | 228000 | 228000 | 228000 | 227500 | 379 |
| 419 | 20230808 | 121200 | 279378021000 | 228000 | 227500 | 228000 | 227500 | 1501 |
| 420 | 20230808 | 121100 | 279036028500 | 228000 | 227500 | 228000 | 227500 | 1725 |
| 421 | 20230808 | 121000 | 278642866000 | 228000 | 228000 | 228000 | 227500 | 2165 |
| 422 | 20230808 | 120900 | 278149831000 | 227500 | 227500 | 228000 | 227500 | 1457 |
| 423 | 20230808 | 120800 | 277818094000 | 227500 | 227500 | 228000 | 227500 | 588 |
| 424 | 20230808 | 120700 | 277684151000 | 228000 | 227500 | 228000 | 227500 | 918 |
| 425 | 20230808 | 120600 | 277475109500 | 227500 | 228000 | 228000 | 227500 | 629 |
| 426 | 20230808 | 120500 | 277331867000 | 228000 | 227500 | 228000 | 227500 | 778 |
| 427 | 20230808 | 120400 | 277154740000 | 227500 | 228000 | 228000 | 227500 | 590 |
| 428 | 20230808 | 120300 | 277020433500 | 228000 | 227500 | 228000 | 227500 | 363 |
| 429 | 20230808 | 120200 | 276937798500 | 228000 | 228000 | 228000 | 227500 | 601 |
| 430 | 20230808 | 120100 | 276800942000 | 228000 | 228000 | 228000 | 227500 | 360 |
| 431 | 20230808 | 120000 | 276718901500 | 227500 | 228000 | 228500 | 227500 | 977 |
| 432 | 20230808 | 115900 | 276496182500 | 228000 | 228500 | 228500 | 227500 | 1677 |
| 433 | 20230808 | 115800 | 276113843000 | 228000 | 228000 | 228500 | 227500 | 1034 |
| 434 | 20230808 | 115700 | 275878103500 | 228000 | 228000 | 228500 | 227500 | 4154 |
| 435 | 20230808 | 115600 | 274931037500 | 228000 | 227500 | 228000 | 227500 | 643 |
| 436 | 20230808 | 115500 | 274784581500 | 228000 | 228000 | 228000 | 227500 | 879 |
| 437 | 20230808 | 115400 | 274584458000 | 228000 | 228500 | 228500 | 228000 | 3525 |
| 438 | 20230808 | 115300 | 273780688500 | 228000 | 228000 | 228500 | 228000 | 473 |
| 439 | 20230808 | 115200 | 273672769500 | 228500 | 228000 | 228500 | 228000 | 339 |
| 440 | 20230808 | 115100 | 273595424500 | 228000 | 228500 | 228500 | 228000 | 752 |
| 441 | 20230808 | 115000 | 273423873000 | 228500 | 228500 | 228500 | 228000 | 649 |
| 442 | 20230808 | 114900 | 273275757500 | 228500 | 228000 | 228500 | 228000 | 451 |
| 443 | 20230808 | 114800 | 273172794000 | 228000 | 227500 | 228000 | 227500 | 2147 |
| 444 | 20230808 | 114700 | 272683383500 | 227500 | 228000 | 228000 | 227500 | 804 |
| 445 | 20230808 | 114600 | 272500132500 | 228000 | 227500 | 228000 | 227500 | 1334 |
| 446 | 20230808 | 114500 | 272196053000 | 228000 | 228000 | 228000 | 227500 | 1295 |
| 447 | 20230808 | 114400 | 271900829000 | 228000 | 228000 | 228000 | 227500 | 1576 |
| 448 | 20230808 | 114300 | 271541733500 | 228000 | 228000 | 228500 | 228000 | 2786 |
| 449 | 20230808 | 114200 | 270906314000 | 228000 | 229000 | 229000 | 228000 | 4317 |
| 450 | 20230808 | 114100 | 269919904000 | 229000 | 229500 | 229500 | 228500 | 8437 |
| 451 | 20230808 | 114000 | 267988932000 | 229500 | 229500 | 229500 | 229000 | 423 |
| 452 | 20230808 | 113900 | 267891924000 | 229500 | 229500 | 229500 | 229000 | 1281 |
| 453 | 20230808 | 113800 | 267598113500 | 229000 | 229500 | 229500 | 229000 | 773 |
| 454 | 20230808 | 113700 | 267420852500 | 229500 | 229000 | 229500 | 229000 | 546 |
| 455 | 20230808 | 113600 | 267295647000 | 229500 | 229000 | 229500 | 229000 | 1118 |
| 456 | 20230808 | 113500 | 267039284500 | 229500 | 229000 | 229500 | 228500 | 8398 |
| 457 | 20230808 | 113400 | 265116160000 | 229000 | 228000 | 229000 | 228000 | 10730 |
| 458 | 20230808 | 113300 | 262661217000 | 228500 | 228500 | 228500 | 228000 | 826 |
| 459 | 20230808 | 113200 | 262472515000 | 228500 | 228500 | 228500 | 228000 | 431 |
| 460 | 20230808 | 113100 | 262374100500 | 228500 | 228500 | 228500 | 228000 | 463 |
| 461 | 20230808 | 113000 | 262268387500 | 228500 | 228500 | 228500 | 228000 | 391 |
| 462 | 20230808 | 112900 | 262179078000 | 228500 | 228000 | 228500 | 227500 | 2898 |
| 463 | 20230808 | 112800 | 261518309000 | 227500 | 227500 | 228000 | 227500 | 827 |
| 464 | 20230808 | 112700 | 261329806000 | 228000 | 227000 | 228000 | 227000 | 4873 |
| 465 | 20230808 | 112600 | 260221153000 | 227000 | 227500 | 227500 | 227000 | 996 |
| 466 | 20230808 | 112500 | 259994957500 | 227500 | 227000 | 227500 | 227000 | 1297 |
| 467 | 20230808 | 112400 | 259700345000 | 227500 | 227500 | 227500 | 227000 | 1177 |
| 468 | 20230808 | 112300 | 259432942500 | 227500 | 227000 | 227500 | 227000 | 1664 |
| 469 | 20230808 | 112200 | 259055072500 | 227000 | 227000 | 227500 | 227000 | 636 |
| 470 | 20230808 | 112100 | 258910595000 | 227000 | 227000 | 227500 | 227000 | 2214 |
| 471 | 20230808 | 112000 | 258407819500 | 227500 | 227000 | 227500 | 227000 | 3245 |
| 472 | 20230808 | 111900 | 257671042000 | 227500 | 227500 | 227500 | 227000 | 1074 |
| 473 | 20230808 | 111800 | 257427080500 | 227000 | 227000 | 227500 | 227000 | 1838 |
| 474 | 20230808 | 111700 | 257009509500 | 227000 | 227500 | 227500 | 227000 | 1788 |
| 475 | 20230808 | 111600 | 256603457500 | 227000 | 227000 | 227500 | 227000 | 1428 |
| 476 | 20230808 | 111500 | 256279172000 | 227500 | 227000 | 227500 | 227000 | 3082 |
| 477 | 20230808 | 111400 | 255579168500 | 227500 | 227500 | 228000 | 227000 | 3306 |
| 478 | 20230808 | 111300 | 254827144500 | 228000 | 228000 | 228500 | 227500 | 3784 |
| 479 | 20230808 | 111200 | 253964821000 | 228000 | 228500 | 228500 | 228000 | 1689 |
| 480 | 20230808 | 111100 | 253579646000 | 228000 | 228000 | 228000 | 227500 | 3234 |
| 481 | 20230808 | 111000 | 252842507500 | 227500 | 227500 | 228000 | 227500 | 791 |
| 482 | 20230808 | 110900 | 252662291000 | 227500 | 228000 | 228000 | 227500 | 1901 |
| 483 | 20230808 | 110800 | 252229082000 | 228000 | 228000 | 228000 | 227500 | 1082 |
| 484 | 20230808 | 110700 | 251982606500 | 228000 | 227500 | 228000 | 227500 | 905 |
| 485 | 20230808 | 110600 | 251776543000 | 228000 | 227500 | 228000 | 227500 | 2045 |
| 486 | 20230808 | 110500 | 251311127500 | 228000 | 228000 | 228500 | 227500 | 4351 |
| 487 | 20230808 | 110400 | 250318915500 | 228000 | 227000 | 228500 | 227000 | 13462 |
| 488 | 20230808 | 110300 | 247254315500 | 227000 | 227000 | 227500 | 227000 | 5071 |
| 489 | 20230808 | 110200 | 246103089000 | 227000 | 227500 | 228000 | 226500 | 22034 |
| 490 | 20230808 | 110100 | 241098346500 | 227500 | 228000 | 228000 | 227500 | 4620 |
| 491 | 20230808 | 110000 | 240046564000 | 227500 | 228500 | 228500 | 227500 | 7284 |
| 492 | 20230808 | 105900 | 238385904000 | 228500 | 228500 | 228500 | 228000 | 1715 |
| 493 | 20230808 | 105800 | 237994616000 | 228500 | 228000 | 228500 | 228000 | 637 |
| 494 | 20230808 | 105700 | 237849253000 | 228500 | 228000 | 228500 | 228000 | 1040 |
| 495 | 20230808 | 105600 | 237611847000 | 228000 | 228500 | 228500 | 228000 | 677 |
| 496 | 20230808 | 105500 | 237457271500 | 228000 | 228000 | 228500 | 228000 | 931 |
| 497 | 20230808 | 105400 | 237244808500 | 228500 | 228500 | 228500 | 228000 | 2633 |
| 498 | 20230808 | 105300 | 236644348000 | 228000 | 228000 | 228500 | 227500 | 3599 |
| 499 | 20230808 | 105200 | 235823823000 | 228000 | 228000 | 228500 | 227500 | 6201 |
| 500 | 20230808 | 105100 | 234410009500 | 228500 | 228000 | 228500 | 228000 | 1072 |
| 501 | 20230808 | 105000 | 234165259500 | 228500 | 228500 | 228500 | 228000 | 1852 |
| 502 | 20230808 | 104900 | 233742859000 | 228000 | 228000 | 228500 | 228000 | 1824 |
| 503 | 20230808 | 104800 | 233326873000 | 228500 | 228000 | 228500 | 228000 | 688 |
| 504 | 20230808 | 104700 | 233169899000 | 228000 | 228000 | 228500 | 228000 | 3382 |
| 505 | 20230808 | 104600 | 232398655000 | 228500 | 228000 | 228500 | 227500 | 5269 |
| 506 | 20230808 | 104500 | 231197786500 | 228000 | 228500 | 228500 | 227500 | 12152 |
| 507 | 20230808 | 104400 | 228430239500 | 228500 | 229000 | 229000 | 228000 | 5538 |
| 508 | 20230808 | 104300 | 227164797000 | 229000 | 229000 | 229000 | 228500 | 1079 |
| 509 | 20230808 | 104200 | 226918044000 | 228500 | 229000 | 229000 | 228500 | 2558 |
| 510 | 20230808 | 104100 | 226333273500 | 229000 | 228500 | 229000 | 228000 | 3370 |
| 511 | 20230808 | 104000 | 225563359500 | 228000 | 228000 | 229000 | 227500 | 23330 |
| 512 | 20230808 | 103900 | 220240258000 | 228000 | 228500 | 229000 | 228000 | 9610 |
| 513 | 20230808 | 103800 | 218046329500 | 229000 | 228500 | 229000 | 228500 | 1939 |
| 514 | 20230808 | 103700 | 217602988000 | 228500 | 228500 | 229000 | 228500 | 2354 |
| 515 | 20230808 | 103600 | 217065037500 | 228500 | 229000 | 229000 | 228500 | 3052 |
| 516 | 20230808 | 103500 | 216367436000 | 228500 | 228500 | 229000 | 228500 | 3071 |
| 517 | 20230808 | 103400 | 215665322500 | 228500 | 229000 | 229000 | 228500 | 2539 |
| 518 | 20230808 | 103300 | 215084800000 | 228500 | 229500 | 229500 | 228500 | 6473 |
| 519 | 20230808 | 103200 | 213602401000 | 229000 | 229500 | 229500 | 229000 | 2915 |
| 520 | 20230808 | 103100 | 212934646000 | 229000 | 229000 | 229500 | 228500 | 7871 |
| 521 | 20230808 | 103000 | 211131542000 | 229000 | 229000 | 229500 | 229000 | 4535 |
| 522 | 20230808 | 102900 | 210092851500 | 229000 | 229500 | 230000 | 229000 | 12957 |
| 523 | 20230808 | 102800 | 207121773500 | 229500 | 229500 | 230000 | 229500 | 13882 |
| 524 | 20230808 | 102700 | 203935243000 | 229500 | 230500 | 230500 | 229500 | 6715 |
| 525 | 20230808 | 102600 | 202391011000 | 230500 | 230500 | 231000 | 230000 | 5646 |
| 526 | 20230808 | 102500 | 201090117000 | 230500 | 230500 | 231000 | 230500 | 589 |
| 527 | 20230808 | 102400 | 200954206500 | 231000 | 230500 | 231000 | 230500 | 560 |
| 528 | 20230808 | 102300 | 200824937500 | 230500 | 231000 | 231000 | 230000 | 6838 |
| 529 | 20230808 | 102200 | 199248691000 | 231000 | 231000 | 231000 | 230500 | 2843 |
| 530 | 20230808 | 102100 | 198592967500 | 231000 | 231000 | 231000 | 230500 | 1192 |
| 531 | 20230808 | 102000 | 198318018500 | 230500 | 231000 | 231000 | 230500 | 2871 |
| 532 | 20230808 | 101900 | 197655234500 | 231000 | 230500 | 231000 | 230500 | 1251 |
| 533 | 20230808 | 101800 | 197366535000 | 231000 | 230500 | 231000 | 230000 | 5436 |
| 534 | 20230808 | 101700 | 196113409500 | 230500 | 230000 | 230500 | 230000 | 2569 |
| 535 | 20230808 | 101600 | 195522433000 | 230500 | 231000 | 231000 | 230000 | 3794 |
| 536 | 20230808 | 101500 | 194648169500 | 231000 | 230000 | 231000 | 229500 | 13811 |
| 537 | 20230808 | 101400 | 191469760000 | 230000 | 230000 | 231000 | 230000 | 6463 |
| 538 | 20230808 | 101300 | 189981411000 | 230000 | 230500 | 231000 | 230000 | 28855 |
| 539 | 20230808 | 101200 | 183339303000 | 230500 | 231500 | 232000 | 230500 | 22926 |
| 540 | 20230808 | 101100 | 178041697000 | 231500 | 232000 | 232000 | 231500 | 6139 |
| 541 | 20230808 | 101000 | 176620353000 | 232000 | 232000 | 232500 | 231500 | 2718 |
| 542 | 20230808 | 100900 | 175990145500 | 232000 | 232500 | 232500 | 232000 | 4412 |
| 543 | 20230808 | 100800 | 174966157500 | 232500 | 232500 | 232500 | 232000 | 1109 |
| 544 | 20230808 | 100700 | 174708482500 | 232500 | 232500 | 232500 | 232000 | 5820 |
| 545 | 20230808 | 100600 | 173356293000 | 232500 | 232000 | 232500 | 232000 | 1064 |
| 546 | 20230808 | 100500 | 173109254500 | 232000 | 232000 | 232500 | 232000 | 887 |
| 547 | 20230808 | 100400 | 172903261000 | 232500 | 232500 | 232500 | 232000 | 2370 |
| 548 | 20230808 | 100300 | 172353286500 | 232500 | 232500 | 232500 | 232000 | 1567 |
| 549 | 20230808 | 100200 | 171989470500 | 232500 | 232500 | 232500 | 232000 | 885 |
| 550 | 20230808 | 100100 | 171783995500 | 232000 | 232000 | 232500 | 232000 | 1893 |
| 551 | 20230808 | 100000 | 171344411000 | 232500 | 233000 | 233000 | 232500 | 2515 |
| 552 | 20230808 | 095900 | 170759510000 | 233000 | 232000 | 233000 | 232000 | 3084 |
| 553 | 20230808 | 095800 | 170042442500 | 232500 | 232000 | 232500 | 232000 | 1976 |
| 554 | 20230808 | 095700 | 169583632500 | 232000 | 232000 | 232500 | 232000 | 1682 |
| 555 | 20230808 | 095600 | 169193001000 | 232000 | 231500 | 232500 | 231500 | 3078 |
| 556 | 20230808 | 095500 | 168478991000 | 232000 | 232000 | 232500 | 231500 | 2885 |
| 557 | 20230808 | 095400 | 167809564500 | 232000 | 232500 | 232500 | 232000 | 4148 |
| 558 | 20230808 | 095300 | 166846843500 | 232500 | 232000 | 233000 | 232000 | 11936 |
| 559 | 20230808 | 095200 | 164074301000 | 232000 | 232000 | 233000 | 231500 | 16226 |
| 560 | 20230808 | 095100 | 160307880500 | 231500 | 232500 | 233000 | 231500 | 19512 |
| 561 | 20230808 | 095000 | 155779286500 | 233000 | 233500 | 233500 | 232500 | 5667 |
| 562 | 20230808 | 094900 | 154458960000 | 233500 | 234000 | 234000 | 233000 | 4064 |
| 563 | 20230808 | 094800 | 153509850500 | 234000 | 233500 | 234000 | 233500 | 1664 |
| 564 | 20230808 | 094700 | 153120754000 | 234000 | 234500 | 235000 | 233500 | 5923 |
| 565 | 20230808 | 094600 | 151734299500 | 234500 | 234500 | 234500 | 234000 | 2425 |
| 566 | 20230808 | 094500 | 151165742500 | 234500 | 235500 | 235500 | 233500 | 10176 |
| 567 | 20230808 | 094400 | 148780036000 | 235500 | 235000 | 235500 | 234500 | 5071 |
| 568 | 20230808 | 094300 | 147588431000 | 235000 | 233500 | 235000 | 233000 | 8339 |
| 569 | 20230808 | 094200 | 145637649500 | 233500 | 233500 | 234000 | 233000 | 4532 |
| 570 | 20230808 | 094100 | 144579365500 | 233500 | 232500 | 234000 | 232500 | 5217 |
| 571 | 20230808 | 094000 | 143363411000 | 233000 | 233500 | 233500 | 232500 | 5705 |
| 572 | 20230808 | 093900 | 142033513500 | 233500 | 233500 | 234000 | 233000 | 7506 |
| 573 | 20230808 | 093800 | 140279095500 | 233500 | 233000 | 233500 | 232500 | 5326 |
| 574 | 20230808 | 093700 | 139036938000 | 233000 | 232500 | 233000 | 232500 | 1938 |
| 575 | 20230808 | 093600 | 138585785000 | 232500 | 232500 | 233000 | 232000 | 2401 |
| 576 | 20230808 | 093500 | 138027674500 | 232000 | 232000 | 232500 | 232000 | 2880 |
| 577 | 20230808 | 093400 | 137358265500 | 232000 | 232500 | 232500 | 232000 | 2614 |
| 578 | 20230808 | 093300 | 136751075500 | 232000 | 232500 | 233000 | 232000 | 2611 |
| 579 | 20230808 | 093200 | 136143884500 | 233000 | 232500 | 233000 | 232000 | 7000 |
| 580 | 20230808 | 093100 | 134516697500 | 232500 | 231500 | 232500 | 231500 | 4056 |
| 581 | 20230808 | 093000 | 133575988000 | 232000 | 231500 | 232000 | 231500 | 10221 |
| 582 | 20230808 | 092900 | 131209691500 | 232000 | 231500 | 232000 | 231500 | 4040 |
| 583 | 20230808 | 092800 | 130274020500 | 232000 | 232000 | 232000 | 231500 | 3507 |
| 584 | 20230808 | 092700 | 129461665500 | 232000 | 232500 | 232500 | 231500 | 7133 |
| 585 | 20230808 | 092600 | 127805731000 | 232500 | 232500 | 233000 | 232000 | 8318 |
| 586 | 20230808 | 092500 | 125871950000 | 232500 | 233000 | 233500 | 232500 | 3468 |
| 587 | 20230808 | 092400 | 125064426500 | 232500 | 234000 | 234000 | 232500 | 12499 |
| 588 | 20230808 | 092300 | 122149796500 | 234000 | 233000 | 234000 | 232500 | 11637 |
| 589 | 20230808 | 092200 | 119436483000 | 233000 | 232000 | 233000 | 231500 | 7279 |
| 590 | 20230808 | 092100 | 117746005500 | 231500 | 231500 | 232000 | 231000 | 6342 |
| 591 | 20230808 | 092000 | 116278617500 | 231500 | 231000 | 232000 | 231000 | 21481 |
| 592 | 20230808 | 091900 | 111312594500 | 231000 | 232500 | 233000 | 231000 | 20474 |
| 593 | 20230808 | 091800 | 106564132000 | 232500 | 232500 | 233000 | 232500 | 7807 |
| 594 | 20230808 | 091700 | 104748345000 | 232500 | 233500 | 233500 | 232500 | 6574 |
| 595 | 20230808 | 091600 | 103217199000 | 233500 | 233500 | 233500 | 233000 | 3392 |
| 596 | 20230808 | 091500 | 102425894000 | 233000 | 233500 | 233500 | 232500 | 10137 |
| 597 | 20230808 | 091400 | 100066106500 | 233000 | 233000 | 233500 | 232000 | 22078 |
| 598 | 20230808 | 091300 | 94930037000 | 232500 | 234000 | 234500 | 232500 | 22569 |
| 599 | 20230808 | 091200 | 89660134500 | 234000 | 235500 | 235500 | 234000 | 9572 |
| 600 | 20230808 | 091100 | 87411514000 | 235500 | 235000 | 236000 | 234500 | 11645 |
| 601 | 20230808 | 091000 | 84676144500 | 235000 | 234500 | 235000 | 234500 | 7086 |
| 602 | 20230808 | 090900 | 83013282500 | 235000 | 234500 | 235000 | 234000 | 19761 |
| 603 | 20230808 | 090800 | 78379427500 | 234500 | 236000 | 236000 | 234500 | 14266 |
| 604 | 20230808 | 090700 | 75024814500 | 235500 | 235500 | 236000 | 235000 | 8311 |
| 605 | 20230808 | 090600 | 73068680500 | 235500 | 235000 | 236500 | 234500 | 22125 |
| 606 | 20230808 | 090500 | 67854033500 | 235000 | 237500 | 238000 | 234500 | 47029 |
| 607 | 20230808 | 090400 | 56762099500 | 237500 | 236500 | 237500 | 236000 | 14951 |
| 608 | 20230808 | 090300 | 53219767500 | 236000 | 238000 | 238000 | 236000 | 28722 |
| 609 | 20230808 | 090200 | 46409622500 | 237500 | 237500 | 238500 | 237000 | 26507 |
| 610 | 20230808 | 090100 | 40108892500 | 237500 | 240000 | 241000 | 237000 | 53129 |
| 611 | 20230808 | 090000 | 27418103000 | 240000 | 241000 | 241500 | 239000 | 113918 |