36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 190900 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 16517 |
| 3 | 20230809 | 190800 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 4 | 20230809 | 190700 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 5 | 20230809 | 190600 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 6 | 20230809 | 190500 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 7 | 20230809 | 190400 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 8 | 20230809 | 190300 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 9 | 20230809 | 190200 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 10 | 20230809 | 190100 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 11 | 20230809 | 190000 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 12 | 20230809 | 185900 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 13 | 20230809 | 185800 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 14 | 20230809 | 185700 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 15 | 20230809 | 185600 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 16 | 20230809 | 185500 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 17 | 20230809 | 185400 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 18 | 20230809 | 185300 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 19 | 20230809 | 185200 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 20 | 20230809 | 185100 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 21 | 20230809 | 185000 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 22 | 20230809 | 184900 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 23 | 20230809 | 184800 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 24 | 20230809 | 184700 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 25 | 20230809 | 184600 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 26 | 20230809 | 184500 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 27 | 20230809 | 184400 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 28 | 20230809 | 184300 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 29 | 20230809 | 184200 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 30 | 20230809 | 184100 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 31 | 20230809 | 184000 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 32 | 20230809 | 183900 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 16517 |
| 33 | 20230809 | 183800 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 34 | 20230809 | 183700 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 35 | 20230809 | 183600 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 36 | 20230809 | 183500 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 37 | 20230809 | 183400 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 38 | 20230809 | 183300 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 39 | 20230809 | 183200 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 40 | 20230809 | 183100 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 41 | 20230809 | 183000 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 42 | 20230809 | 182900 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 43 | 20230809 | 182800 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 44 | 20230809 | 182700 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 45 | 20230809 | 182600 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 46 | 20230809 | 182500 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 47 | 20230809 | 182400 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 48 | 20230809 | 182300 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 49 | 20230809 | 182200 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 50 | 20230809 | 182100 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 51 | 20230809 | 182000 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 52 | 20230809 | 181900 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 53 | 20230809 | 181800 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 54 | 20230809 | 181700 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 55 | 20230809 | 181600 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 56 | 20230809 | 181500 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 57 | 20230809 | 181400 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 58 | 20230809 | 181300 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 59 | 20230809 | 181200 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 60 | 20230809 | 181100 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 61 | 20230809 | 181000 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 62 | 20230809 | 180900 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 16517 |
| 63 | 20230809 | 180800 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 64 | 20230809 | 180700 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 65 | 20230809 | 180600 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 66 | 20230809 | 180500 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 67 | 20230809 | 180400 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 68 | 20230809 | 180300 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 69 | 20230809 | 180200 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 70 | 20230809 | 180100 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 71 | 20230809 | 180000 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 72 | 20230809 | 175900 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 73 | 20230809 | 175800 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 74 | 20230809 | 175700 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 75 | 20230809 | 175600 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 76 | 20230809 | 175500 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 77 | 20230809 | 175400 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 78 | 20230809 | 175300 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 79 | 20230809 | 175200 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 80 | 20230809 | 175100 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 81 | 20230809 | 175000 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 82 | 20230809 | 174900 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 83 | 20230809 | 174800 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 84 | 20230809 | 174700 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 85 | 20230809 | 174600 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 86 | 20230809 | 174500 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 87 | 20230809 | 174400 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 88 | 20230809 | 174300 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 89 | 20230809 | 174200 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 90 | 20230809 | 174100 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 91 | 20230809 | 174000 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 92 | 20230809 | 173900 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 16517 |
| 93 | 20230809 | 173800 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 94 | 20230809 | 173700 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 95 | 20230809 | 173600 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 96 | 20230809 | 173500 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 97 | 20230809 | 173400 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 98 | 20230809 | 173300 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 99 | 20230809 | 173200 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 100 | 20230809 | 173100 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 101 | 20230809 | 173000 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 102 | 20230809 | 172900 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 103 | 20230809 | 172800 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 104 | 20230809 | 172700 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 105 | 20230809 | 172600 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 106 | 20230809 | 172500 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 107 | 20230809 | 172400 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 108 | 20230809 | 172300 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 109 | 20230809 | 172200 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 110 | 20230809 | 172100 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 111 | 20230809 | 172000 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 112 | 20230809 | 171900 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 113 | 20230809 | 171800 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 114 | 20230809 | 171700 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 115 | 20230809 | 171600 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 116 | 20230809 | 171500 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 117 | 20230809 | 171400 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 118 | 20230809 | 171300 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 119 | 20230809 | 171200 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 120 | 20230809 | 171100 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 121 | 20230809 | 171000 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 122 | 20230809 | 170900 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 16517 |
| 123 | 20230809 | 170800 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 124 | 20230809 | 170700 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 125 | 20230809 | 170600 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 126 | 20230809 | 170500 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 127 | 20230809 | 170400 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 128 | 20230809 | 170300 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 129 | 20230809 | 170200 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 130 | 20230809 | 170100 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 131 | 20230809 | 170000 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 132 | 20230809 | 165900 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 133 | 20230809 | 165800 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 134 | 20230809 | 165700 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 135 | 20230809 | 165600 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 136 | 20230809 | 165500 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 137 | 20230809 | 165400 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 138 | 20230809 | 165300 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 139 | 20230809 | 165200 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 140 | 20230809 | 165100 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 141 | 20230809 | 165000 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 142 | 20230809 | 164900 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 143 | 20230809 | 164800 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 144 | 20230809 | 164700 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 145 | 20230809 | 164600 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 146 | 20230809 | 164500 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 147 | 20230809 | 164400 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 148 | 20230809 | 164300 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 149 | 20230809 | 164200 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 150 | 20230809 | 164100 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 151 | 20230809 | 164000 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 152 | 20230809 | 163900 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 16517 |
| 153 | 20230809 | 163800 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 154 | 20230809 | 163700 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 155 | 20230809 | 163600 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 156 | 20230809 | 163500 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 157 | 20230809 | 163400 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 158 | 20230809 | 163300 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 159 | 20230809 | 163200 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 160 | 20230809 | 163100 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 161 | 20230809 | 163000 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 162 | 20230809 | 162900 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 163 | 20230809 | 162800 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 164 | 20230809 | 162700 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 165 | 20230809 | 162600 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 166 | 20230809 | 162500 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 167 | 20230809 | 162400 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 168 | 20230809 | 162300 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 169 | 20230809 | 162200 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 170 | 20230809 | 162100 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 171 | 20230809 | 162000 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 172 | 20230809 | 161900 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 173 | 20230809 | 161800 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 174 | 20230809 | 161700 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 175 | 20230809 | 161600 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 176 | 20230809 | 161500 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 177 | 20230809 | 161400 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 178 | 20230809 | 161300 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 179 | 20230809 | 161200 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 180 | 20230809 | 161100 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 181 | 20230809 | 161000 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 182 | 20230809 | 160900 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 16517 |
| 183 | 20230809 | 160800 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 184 | 20230809 | 160700 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 185 | 20230809 | 160600 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 186 | 20230809 | 160500 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 187 | 20230809 | 160400 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 188 | 20230809 | 160300 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 189 | 20230809 | 160200 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 190 | 20230809 | 160100 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 191 | 20230809 | 160000 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 192 | 20230809 | 155900 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 193 | 20230809 | 155800 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 194 | 20230809 | 155700 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 195 | 20230809 | 155600 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 196 | 20230809 | 155500 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 197 | 20230809 | 155400 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 198 | 20230809 | 155300 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 199 | 20230809 | 155200 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 200 | 20230809 | 155100 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 201 | 20230809 | 155000 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 202 | 20230809 | 154900 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 203 | 20230809 | 154800 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 204 | 20230809 | 154700 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 205 | 20230809 | 154600 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 206 | 20230809 | 154500 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 207 | 20230809 | 154400 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 208 | 20230809 | 154300 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 209 | 20230809 | 154200 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 210 | 20230809 | 154100 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 211 | 20230809 | 154000 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 212 | 20230809 | 153900 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 16517 |
| 213 | 20230809 | 153800 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 214 | 20230809 | 153700 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 215 | 20230809 | 153600 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 216 | 20230809 | 153500 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 217 | 20230809 | 153400 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 218 | 20230809 | 153300 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 219 | 20230809 | 153200 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 220 | 20230809 | 153100 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 0 |
| 221 | 20230809 | 153000 | 93041241000 | 262500 | 262500 | 262500 | 262500 | 16517 |
| 222 | 20230809 | 152900 | 88705528500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 223 | 20230809 | 152800 | 88705528500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 224 | 20230809 | 152700 | 88705528500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 225 | 20230809 | 152600 | 88705528500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 226 | 20230809 | 152500 | 88705528500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 227 | 20230809 | 152400 | 88705528500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 228 | 20230809 | 152300 | 88705528500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 229 | 20230809 | 152200 | 88705528500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 230 | 20230809 | 152100 | 88705528500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 231 | 20230809 | 152000 | 88705528500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 232 | 20230809 | 151900 | 88705528500 | 262500 | 262000 | 263000 | 262000 | 1958 |
| 233 | 20230809 | 151800 | 88190762000 | 262500 | 262000 | 263000 | 261500 | 2540 |
| 234 | 20230809 | 151700 | 87524899000 | 261500 | 261000 | 262000 | 261000 | 7115 |
| 235 | 20230809 | 151600 | 85664670000 | 261000 | 261000 | 261500 | 261000 | 3246 |
| 236 | 20230809 | 151500 | 84816208000 | 261000 | 261500 | 262000 | 261000 | 2536 |
| 237 | 20230809 | 151400 | 84153169000 | 261500 | 261500 | 262000 | 261500 | 1057 |
| 238 | 20230809 | 151300 | 83876741000 | 261500 | 262000 | 262500 | 261500 | 3189 |
| 239 | 20230809 | 151200 | 83041276500 | 262000 | 262000 | 262500 | 262000 | 3017 |
| 240 | 20230809 | 151100 | 82250651000 | 262000 | 262500 | 262500 | 262000 | 518 |
| 241 | 20230809 | 151000 | 82114805000 | 262000 | 262000 | 262500 | 262000 | 1000 |
| 242 | 20230809 | 150900 | 81852497500 | 262500 | 262000 | 262500 | 262000 | 1307 |
| 243 | 20230809 | 150800 | 81509665500 | 262000 | 262000 | 262500 | 262000 | 1003 |
| 244 | 20230809 | 150700 | 81246596500 | 262000 | 262000 | 262500 | 262000 | 1261 |
| 245 | 20230809 | 150600 | 80915853500 | 262000 | 262500 | 262500 | 262000 | 1600 |
| 246 | 20230809 | 150500 | 80496174000 | 262500 | 262000 | 262500 | 262000 | 593 |
| 247 | 20230809 | 150400 | 80340767500 | 262000 | 262500 | 263000 | 262000 | 3065 |
| 248 | 20230809 | 150300 | 79536351500 | 263000 | 262500 | 263000 | 262500 | 723 |
| 249 | 20230809 | 150200 | 79346420500 | 263000 | 263000 | 263500 | 262500 | 9285 |
| 250 | 20230809 | 150100 | 76904995000 | 263000 | 263500 | 264000 | 263000 | 1830 |
| 251 | 20230809 | 150000 | 76422913000 | 263500 | 263500 | 264000 | 263500 | 737 |
| 252 | 20230809 | 145900 | 76228596500 | 264000 | 263500 | 264000 | 263500 | 648 |
| 253 | 20230809 | 145800 | 76057809000 | 263500 | 263500 | 264000 | 263500 | 929 |
| 254 | 20230809 | 145700 | 75812899000 | 264000 | 263500 | 264000 | 263500 | 385 |
| 255 | 20230809 | 145600 | 75711429500 | 263500 | 263500 | 264000 | 263500 | 972 |
| 256 | 20230809 | 145500 | 75454995000 | 263500 | 263500 | 264000 | 263500 | 394 |
| 257 | 20230809 | 145400 | 75351172500 | 263500 | 263500 | 264000 | 263500 | 343 |
| 258 | 20230809 | 145300 | 75260783500 | 263500 | 263500 | 264000 | 263500 | 239 |
| 259 | 20230809 | 145200 | 75197793000 | 264000 | 263500 | 264000 | 263500 | 350 |
| 260 | 20230809 | 145100 | 75105555000 | 263500 | 263500 | 264000 | 263500 | 292 |
| 261 | 20230809 | 145000 | 75028602000 | 263500 | 263500 | 264000 | 263500 | 365 |
| 262 | 20230809 | 144900 | 74932414000 | 263500 | 264000 | 264000 | 263500 | 1091 |
| 263 | 20230809 | 144800 | 74644928500 | 263500 | 263500 | 264000 | 263500 | 211 |
| 264 | 20230809 | 144700 | 74589323000 | 263500 | 263500 | 264000 | 263500 | 279 |
| 265 | 20230809 | 144600 | 74515801500 | 263500 | 263500 | 264000 | 263500 | 275 |
| 266 | 20230809 | 144500 | 74443324000 | 263500 | 263500 | 264000 | 263500 | 646 |
| 267 | 20230809 | 144400 | 74273081500 | 263500 | 264000 | 264000 | 263500 | 399 |
| 268 | 20230809 | 144300 | 74167857500 | 264000 | 264000 | 264000 | 263500 | 354 |
| 269 | 20230809 | 144200 | 74074523000 | 263500 | 263500 | 264000 | 263500 | 249 |
| 270 | 20230809 | 144100 | 74008904000 | 263500 | 264000 | 264000 | 263500 | 341 |
| 271 | 20230809 | 144000 | 73918982500 | 263500 | 263500 | 264000 | 263500 | 450 |
| 272 | 20230809 | 143900 | 73800341500 | 264000 | 263500 | 264000 | 263500 | 646 |
| 273 | 20230809 | 143800 | 73629979000 | 263500 | 264000 | 264000 | 263500 | 784 |
| 274 | 20230809 | 143700 | 73423172500 | 263500 | 263500 | 264000 | 263500 | 582 |
| 275 | 20230809 | 143600 | 73269700500 | 263500 | 263500 | 264000 | 263500 | 339 |
| 276 | 20230809 | 143500 | 73180368500 | 263500 | 264000 | 264000 | 263500 | 648 |
| 277 | 20230809 | 143400 | 73009427500 | 263500 | 263500 | 264000 | 263500 | 432 |
| 278 | 20230809 | 143300 | 72895512500 | 263500 | 264000 | 264000 | 263500 | 560 |
| 279 | 20230809 | 143200 | 72747829000 | 263500 | 264000 | 264000 | 263500 | 738 |
| 280 | 20230809 | 143100 | 72553209500 | 263500 | 264000 | 264000 | 263500 | 1640 |
| 281 | 20230809 | 143000 | 72120881500 | 263500 | 263500 | 264000 | 263500 | 569 |
| 282 | 20230809 | 142900 | 71970804500 | 263500 | 264000 | 264000 | 263500 | 1060 |
| 283 | 20230809 | 142800 | 71691301500 | 263500 | 263500 | 264000 | 263500 | 498 |
| 284 | 20230809 | 142700 | 71560012000 | 263500 | 264000 | 264000 | 263500 | 4962 |
| 285 | 20230809 | 142600 | 70250412500 | 264000 | 264500 | 264500 | 264000 | 535 |
| 286 | 20230809 | 142500 | 70108993500 | 264000 | 264000 | 264500 | 264000 | 350 |
| 287 | 20230809 | 142400 | 70016528000 | 264000 | 264500 | 264500 | 264000 | 553 |
| 288 | 20230809 | 142300 | 69870389000 | 264000 | 264500 | 264500 | 264000 | 346 |
| 289 | 20230809 | 142200 | 69778950500 | 264000 | 264000 | 264500 | 264000 | 1377 |
| 290 | 20230809 | 142100 | 69414830500 | 264000 | 264500 | 265000 | 264000 | 1549 |
| 291 | 20230809 | 142000 | 69005495000 | 264500 | 265000 | 265000 | 264500 | 575 |
| 292 | 20230809 | 141900 | 68853311000 | 264500 | 265000 | 265000 | 264500 | 319 |
| 293 | 20230809 | 141800 | 68768916500 | 264500 | 264500 | 265000 | 264500 | 570 |
| 294 | 20230809 | 141700 | 68618148500 | 264500 | 265000 | 265000 | 264500 | 1275 |
| 295 | 20230809 | 141600 | 68280807000 | 265000 | 264500 | 265000 | 264500 | 353 |
| 296 | 20230809 | 141500 | 68187377000 | 264500 | 265000 | 265000 | 264500 | 216 |
| 297 | 20230809 | 141400 | 68130201500 | 264500 | 264500 | 265000 | 264500 | 265 |
| 298 | 20230809 | 141300 | 68060067500 | 264500 | 265000 | 265000 | 264500 | 360 |
| 299 | 20230809 | 141200 | 67964734500 | 264500 | 264500 | 265000 | 264500 | 266 |
| 300 | 20230809 | 141100 | 67894371000 | 264500 | 264500 | 265000 | 264500 | 128 |
| 301 | 20230809 | 141000 | 67860511500 | 264500 | 265000 | 265000 | 264500 | 742 |
| 302 | 20230809 | 140900 | 67664058500 | 264500 | 265000 | 265000 | 264500 | 591 |
| 303 | 20230809 | 140800 | 67507576500 | 264500 | 264500 | 265000 | 264500 | 151 |
| 304 | 20230809 | 140700 | 67467635000 | 264500 | 265000 | 265000 | 264500 | 338 |
| 305 | 20230809 | 140600 | 67378148500 | 264500 | 265000 | 265000 | 264500 | 450 |
| 306 | 20230809 | 140500 | 67258976500 | 264500 | 265000 | 265000 | 264500 | 742 |
| 307 | 20230809 | 140400 | 67062423000 | 264500 | 265000 | 265500 | 264500 | 3063 |
| 308 | 20230809 | 140300 | 66250900500 | 265000 | 265000 | 265500 | 265000 | 454 |
| 309 | 20230809 | 140200 | 66130451000 | 265500 | 265000 | 265500 | 265000 | 135 |
| 310 | 20230809 | 140100 | 66094673500 | 265000 | 265000 | 265500 | 265000 | 205 |
| 311 | 20230809 | 140000 | 66040344000 | 265500 | 265500 | 265500 | 265000 | 1137 |
| 312 | 20230809 | 135900 | 65738554500 | 265500 | 265500 | 266000 | 265500 | 1536 |
| 313 | 20230809 | 135800 | 65330721000 | 265500 | 266000 | 266000 | 265500 | 99 |
| 314 | 20230809 | 135700 | 65304423000 | 265500 | 265500 | 266000 | 265500 | 54 |
| 315 | 20230809 | 135600 | 65290082000 | 265500 | 265500 | 266000 | 265500 | 270 |
| 316 | 20230809 | 135500 | 65218327000 | 265500 | 265500 | 266000 | 265500 | 244 |
| 317 | 20230809 | 135400 | 65153466000 | 265500 | 266000 | 266000 | 265500 | 393 |
| 318 | 20230809 | 135300 | 65048976000 | 266000 | 265500 | 266000 | 265500 | 262 |
| 319 | 20230809 | 135200 | 64979360000 | 265500 | 266000 | 266000 | 265500 | 238 |
| 320 | 20230809 | 135100 | 64916081500 | 265500 | 266000 | 266000 | 265500 | 467 |
| 321 | 20230809 | 135000 | 64791934500 | 265500 | 265500 | 266000 | 265500 | 250 |
| 322 | 20230809 | 134900 | 64725463500 | 266000 | 266000 | 266500 | 265500 | 1962 |
| 323 | 20230809 | 134800 | 64203596000 | 266000 | 266000 | 266500 | 266000 | 360 |
| 324 | 20230809 | 134700 | 64107710500 | 266000 | 266000 | 266500 | 266000 | 1523 |
| 325 | 20230809 | 134600 | 63702389500 | 266000 | 266000 | 266500 | 266000 | 295 |
| 326 | 20230809 | 134500 | 63623905500 | 266000 | 266000 | 266500 | 266000 | 239 |
| 327 | 20230809 | 134400 | 63560259000 | 266000 | 266500 | 266500 | 266000 | 111 |
| 328 | 20230809 | 134300 | 63530726500 | 266000 | 266000 | 266500 | 266000 | 228 |
| 329 | 20230809 | 134200 | 63470010500 | 266000 | 266000 | 266500 | 266000 | 166 |
| 330 | 20230809 | 134100 | 63425844000 | 266000 | 266000 | 266500 | 266000 | 194 |
| 331 | 20230809 | 134000 | 63374165000 | 266500 | 266000 | 266500 | 266000 | 558 |
| 332 | 20230809 | 133900 | 63225512500 | 266500 | 266000 | 266500 | 266000 | 232 |
| 333 | 20230809 | 133800 | 63163735000 | 266000 | 266000 | 266500 | 266000 | 307 |
| 334 | 20230809 | 133700 | 63082018500 | 266000 | 266000 | 266500 | 266000 | 243 |
| 335 | 20230809 | 133600 | 63017312500 | 266000 | 266500 | 266500 | 266000 | 154 |
| 336 | 20230809 | 133500 | 62976306000 | 266000 | 266000 | 266500 | 266000 | 275 |
| 337 | 20230809 | 133400 | 62903093000 | 266000 | 266500 | 266500 | 266000 | 384 |
| 338 | 20230809 | 133300 | 62800785500 | 266000 | 266000 | 266500 | 266000 | 302 |
| 339 | 20230809 | 133200 | 62720345000 | 266000 | 266000 | 266500 | 266000 | 257 |
| 340 | 20230809 | 133100 | 62651917500 | 266000 | 266000 | 266500 | 266000 | 149 |
| 341 | 20230809 | 133000 | 62612261500 | 266000 | 266000 | 266500 | 266000 | 136 |
| 342 | 20230809 | 132900 | 62576085000 | 266000 | 266000 | 266500 | 266000 | 73 |
| 343 | 20230809 | 132800 | 62556666000 | 266000 | 266000 | 266500 | 266000 | 150 |
| 344 | 20230809 | 132700 | 62516730500 | 266500 | 266000 | 266500 | 266000 | 142 |
| 345 | 20230809 | 132600 | 62478944500 | 266000 | 266000 | 266500 | 266000 | 93 |
| 346 | 20230809 | 132500 | 62454195500 | 266000 | 266500 | 266500 | 266000 | 348 |
| 347 | 20230809 | 132400 | 62361495000 | 266500 | 266000 | 266500 | 266000 | 84 |
| 348 | 20230809 | 132300 | 62339143500 | 266000 | 266000 | 266500 | 265500 | 920 |
| 349 | 20230809 | 132200 | 62094385000 | 265500 | 266000 | 266000 | 265500 | 442 |
| 350 | 20230809 | 132100 | 61976846500 | 265500 | 266000 | 266000 | 265500 | 255 |
| 351 | 20230809 | 132000 | 61909073500 | 265500 | 265500 | 266000 | 265500 | 545 |
| 352 | 20230809 | 131900 | 61764136500 | 265500 | 265500 | 266000 | 265500 | 339 |
| 353 | 20230809 | 131800 | 61674002500 | 265500 | 266000 | 266000 | 265500 | 1107 |
| 354 | 20230809 | 131700 | 61379607000 | 266000 | 266000 | 266500 | 266000 | 801 |
| 355 | 20230809 | 131600 | 61166487000 | 266000 | 266500 | 266500 | 266000 | 188 |
| 356 | 20230809 | 131500 | 61116425500 | 266000 | 266500 | 266500 | 266000 | 279 |
| 357 | 20230809 | 131400 | 61042113000 | 266000 | 266500 | 266500 | 266000 | 206 |
| 358 | 20230809 | 131300 | 60987247500 | 266000 | 266000 | 266500 | 266000 | 334 |
| 359 | 20230809 | 131200 | 60898271000 | 266000 | 266000 | 266500 | 266000 | 238 |
| 360 | 20230809 | 131100 | 60834893000 | 266000 | 266500 | 266500 | 266000 | 337 |
| 361 | 20230809 | 131000 | 60745126500 | 266000 | 266000 | 266500 | 266000 | 383 |
| 362 | 20230809 | 130900 | 60643093000 | 266000 | 266000 | 266500 | 266000 | 293 |
| 363 | 20230809 | 130800 | 60565055000 | 266500 | 266500 | 266500 | 266000 | 292 |
| 364 | 20230809 | 130700 | 60487264500 | 266000 | 266000 | 266500 | 266000 | 93 |
| 365 | 20230809 | 130600 | 60462504000 | 266000 | 266500 | 267000 | 266000 | 628 |
| 366 | 20230809 | 130500 | 60295188000 | 266500 | 266000 | 266500 | 266000 | 213 |
| 367 | 20230809 | 130400 | 60238446000 | 266000 | 266000 | 266500 | 266000 | 146 |
| 368 | 20230809 | 130300 | 60199569500 | 266500 | 265500 | 266500 | 265500 | 1240 |
| 369 | 20230809 | 130200 | 59869320000 | 265500 | 265500 | 266500 | 265500 | 388 |
| 370 | 20230809 | 130100 | 59766139500 | 266000 | 265500 | 266000 | 265500 | 1223 |
| 371 | 20230809 | 130000 | 59440830500 | 265500 | 266000 | 266000 | 265500 | 241 |
| 372 | 20230809 | 125900 | 59376748500 | 266000 | 265500 | 266000 | 265500 | 261 |
| 373 | 20230809 | 125800 | 59307365000 | 265500 | 265500 | 266000 | 265500 | 144 |
| 374 | 20230809 | 125700 | 59269084000 | 266000 | 266000 | 266000 | 265500 | 746 |
| 375 | 20230809 | 125600 | 59070779000 | 265500 | 266000 | 266000 | 265500 | 604 |
| 376 | 20230809 | 125500 | 58910136000 | 266000 | 265500 | 266000 | 265500 | 304 |
| 377 | 20230809 | 125400 | 58829306000 | 265500 | 266000 | 266000 | 265500 | 435 |
| 378 | 20230809 | 125300 | 58713617500 | 265500 | 266000 | 266000 | 265500 | 605 |
| 379 | 20230809 | 125200 | 58552697000 | 266000 | 265500 | 266000 | 265000 | 3224 |
| 380 | 20230809 | 125100 | 57696532000 | 265500 | 265000 | 265500 | 265000 | 358 |
| 381 | 20230809 | 125000 | 57601521500 | 265000 | 265000 | 265500 | 265000 | 210 |
| 382 | 20230809 | 124900 | 57545823000 | 265500 | 265000 | 265500 | 265000 | 128 |
| 383 | 20230809 | 124800 | 57511866500 | 265000 | 265000 | 265500 | 265000 | 238 |
| 384 | 20230809 | 124700 | 57448795500 | 265000 | 265500 | 265500 | 265000 | 213 |
| 385 | 20230809 | 124600 | 57392275500 | 265000 | 265000 | 265500 | 265000 | 113 |
| 386 | 20230809 | 124500 | 57362328000 | 265000 | 265000 | 265500 | 264500 | 2450 |
| 387 | 20230809 | 124400 | 56713091000 | 265000 | 264500 | 265000 | 264500 | 468 |
| 388 | 20230809 | 124300 | 56589145000 | 264500 | 264500 | 265000 | 264500 | 185 |
| 389 | 20230809 | 124200 | 56540173500 | 264500 | 265000 | 265000 | 264500 | 559 |
| 390 | 20230809 | 124100 | 56392250500 | 264500 | 264500 | 265000 | 264500 | 449 |
| 391 | 20230809 | 124000 | 56273368000 | 264500 | 265000 | 265000 | 264500 | 1393 |
| 392 | 20230809 | 123900 | 55904317000 | 265000 | 265000 | 265500 | 265000 | 335 |
| 393 | 20230809 | 123800 | 55815505500 | 265500 | 265000 | 265500 | 265000 | 542 |
| 394 | 20230809 | 123700 | 55671854000 | 265000 | 265000 | 265500 | 265000 | 120 |
| 395 | 20230809 | 123600 | 55640049500 | 265500 | 265000 | 265500 | 265000 | 232 |
| 396 | 20230809 | 123500 | 55578514500 | 265000 | 265500 | 265500 | 265000 | 364 |
| 397 | 20230809 | 123400 | 55481930000 | 265000 | 265000 | 265500 | 265000 | 78 |
| 398 | 20230809 | 123300 | 55461256500 | 265000 | 265000 | 265500 | 265000 | 198 |
| 399 | 20230809 | 123200 | 55408768500 | 265000 | 265500 | 265500 | 265000 | 180 |
| 400 | 20230809 | 123100 | 55361033500 | 265000 | 265000 | 265500 | 265000 | 243 |
| 401 | 20230809 | 123000 | 55296565500 | 265000 | 265000 | 265500 | 265000 | 193 |
| 402 | 20230809 | 122900 | 55245370500 | 265500 | 265500 | 266000 | 265000 | 799 |
| 403 | 20230809 | 122800 | 55033246000 | 265500 | 266000 | 266000 | 265500 | 139 |
| 404 | 20230809 | 122700 | 54996308000 | 265500 | 265500 | 266000 | 265500 | 372 |
| 405 | 20230809 | 122600 | 54897534000 | 266000 | 265500 | 266000 | 265500 | 182 |
| 406 | 20230809 | 122500 | 54849205500 | 265500 | 265500 | 266000 | 265500 | 140 |
| 407 | 20230809 | 122400 | 54812023000 | 265500 | 265500 | 266000 | 265500 | 53 |
| 408 | 20230809 | 122300 | 54797951000 | 265500 | 266000 | 266500 | 265500 | 140 |
| 409 | 20230809 | 122200 | 54760720500 | 266000 | 266000 | 266500 | 266000 | 734 |
| 410 | 20230809 | 122100 | 54565470500 | 266000 | 266000 | 266500 | 266000 | 720 |
| 411 | 20230809 | 122000 | 54373939500 | 266000 | 266000 | 266500 | 266000 | 103 |
| 412 | 20230809 | 121900 | 54346514500 | 266000 | 266500 | 266500 | 266000 | 605 |
| 413 | 20230809 | 121800 | 54185330500 | 266000 | 266000 | 266500 | 266000 | 675 |
| 414 | 20230809 | 121700 | 54005739000 | 266500 | 266000 | 266500 | 266000 | 47 |
| 415 | 20230809 | 121600 | 53993232000 | 266000 | 266500 | 266500 | 266000 | 84 |
| 416 | 20230809 | 121500 | 53970886500 | 266000 | 266000 | 266500 | 266000 | 110 |
| 417 | 20230809 | 121400 | 53941622500 | 266500 | 266000 | 266500 | 265500 | 859 |
| 418 | 20230809 | 121300 | 53713127000 | 265500 | 266000 | 266500 | 265500 | 391 |
| 419 | 20230809 | 121200 | 53609130000 | 266000 | 266000 | 266500 | 266000 | 338 |
| 420 | 20230809 | 121100 | 53519215000 | 266000 | 266000 | 266500 | 266000 | 236 |
| 421 | 20230809 | 121000 | 53456398000 | 266000 | 266000 | 266500 | 266000 | 189 |
| 422 | 20230809 | 120900 | 53406092000 | 266000 | 266000 | 266500 | 266000 | 118 |
| 423 | 20230809 | 120800 | 53374680500 | 266500 | 267000 | 267000 | 266000 | 1170 |
| 424 | 20230809 | 120700 | 53062842000 | 266500 | 266500 | 267000 | 266500 | 79 |
| 425 | 20230809 | 120600 | 53041787000 | 266500 | 266500 | 267000 | 266500 | 139 |
| 426 | 20230809 | 120500 | 53004729500 | 266500 | 266500 | 267000 | 266500 | 244 |
| 427 | 20230809 | 120400 | 52939694000 | 266500 | 266500 | 267000 | 266500 | 168 |
| 428 | 20230809 | 120300 | 52894900500 | 266500 | 266500 | 267000 | 266500 | 90 |
| 429 | 20230809 | 120200 | 52870904500 | 266500 | 266500 | 267000 | 266500 | 119 |
| 430 | 20230809 | 120100 | 52839171500 | 266500 | 267000 | 267000 | 266500 | 70 |
| 431 | 20230809 | 120000 | 52820505000 | 267000 | 268000 | 268000 | 266500 | 822 |
| 432 | 20230809 | 115900 | 52600913500 | 268500 | 268500 | 268500 | 268000 | 705 |
| 433 | 20230809 | 115800 | 52411909500 | 268000 | 268500 | 268500 | 268000 | 500 |
| 434 | 20230809 | 115700 | 52277827500 | 268000 | 268500 | 268500 | 268000 | 407 |
| 435 | 20230809 | 115600 | 52168739000 | 268000 | 268000 | 268500 | 268000 | 594 |
| 436 | 20230809 | 115500 | 52009542500 | 268000 | 268500 | 269000 | 267500 | 1256 |
| 437 | 20230809 | 115400 | 51672469000 | 269000 | 267500 | 269000 | 267500 | 1756 |
| 438 | 20230809 | 115300 | 51201677000 | 268000 | 267500 | 268000 | 267000 | 790 |
| 439 | 20230809 | 115200 | 50990265500 | 267500 | 266500 | 267500 | 266500 | 1641 |
| 440 | 20230809 | 115100 | 50551972500 | 267000 | 266500 | 267000 | 266500 | 629 |
| 441 | 20230809 | 115000 | 50384182000 | 266500 | 267000 | 267000 | 266500 | 618 |
| 442 | 20230809 | 114900 | 50219226500 | 267000 | 266500 | 267000 | 266000 | 3274 |
| 443 | 20230809 | 114800 | 49346429000 | 266500 | 265500 | 266500 | 265500 | 2644 |
| 444 | 20230809 | 114700 | 48643793500 | 266000 | 265500 | 266000 | 265500 | 643 |
| 445 | 20230809 | 114600 | 48472784500 | 266000 | 265500 | 266000 | 265000 | 564 |
| 446 | 20230809 | 114500 | 48322959000 | 265500 | 265000 | 265500 | 264500 | 1567 |
| 447 | 20230809 | 114400 | 47907396000 | 265000 | 265000 | 265000 | 264500 | 1015 |
| 448 | 20230809 | 114300 | 47638444000 | 265000 | 264500 | 265000 | 264000 | 1822 |
| 449 | 20230809 | 114200 | 47156273000 | 264500 | 264000 | 264500 | 263500 | 6776 |
| 450 | 20230809 | 114100 | 45366222000 | 264000 | 263500 | 264000 | 263500 | 284 |
| 451 | 20230809 | 114000 | 45291303000 | 263500 | 263500 | 264000 | 263500 | 104 |
| 452 | 20230809 | 113900 | 45263886000 | 263500 | 263500 | 264000 | 263500 | 302 |
| 453 | 20230809 | 113800 | 45184297000 | 263500 | 263500 | 264000 | 263500 | 1325 |
| 454 | 20230809 | 113700 | 44835157000 | 263500 | 264000 | 264000 | 263000 | 1888 |
| 455 | 20230809 | 113600 | 44337528000 | 263500 | 264000 | 264000 | 263500 | 1018 |
| 456 | 20230809 | 113500 | 44069169000 | 264000 | 264500 | 264500 | 263000 | 5286 |
| 457 | 20230809 | 113400 | 42674619500 | 264000 | 264500 | 264500 | 264000 | 621 |
| 458 | 20230809 | 113300 | 42510454000 | 264500 | 264500 | 264500 | 264000 | 1235 |
| 459 | 20230809 | 113200 | 42183887000 | 264500 | 264000 | 264500 | 264000 | 719 |
| 460 | 20230809 | 113100 | 41993817500 | 264000 | 264500 | 264500 | 264000 | 505 |
| 461 | 20230809 | 113000 | 41860278500 | 264500 | 264500 | 264500 | 264000 | 882 |
| 462 | 20230809 | 112900 | 41627054500 | 264000 | 264500 | 264500 | 264000 | 651 |
| 463 | 20230809 | 112800 | 41454897500 | 264500 | 263500 | 264500 | 263500 | 2821 |
| 464 | 20230809 | 112700 | 40709948500 | 264000 | 264000 | 264000 | 263500 | 6656 |
| 465 | 20230809 | 112600 | 38952853000 | 264000 | 263000 | 264000 | 263000 | 1548 |
| 466 | 20230809 | 112500 | 38544975500 | 263500 | 264000 | 264000 | 263000 | 1939 |
| 467 | 20230809 | 112400 | 38034181500 | 264000 | 263500 | 264000 | 263500 | 404 |
| 468 | 20230809 | 112300 | 37927695000 | 263500 | 264000 | 264500 | 263500 | 2721 |
| 469 | 20230809 | 112200 | 37209828000 | 264000 | 264500 | 264500 | 264000 | 1956 |
| 470 | 20230809 | 112100 | 36693120500 | 264500 | 264500 | 264500 | 264000 | 2634 |
| 471 | 20230809 | 112000 | 35996579000 | 264500 | 265500 | 265500 | 264500 | 2736 |
| 472 | 20230809 | 111900 | 35271730000 | 265500 | 265500 | 266000 | 265000 | 2611 |
| 473 | 20230809 | 111800 | 34578609500 | 265500 | 266000 | 266500 | 265500 | 2494 |
| 474 | 20230809 | 111700 | 33915432000 | 266000 | 267000 | 267000 | 266000 | 2044 |
| 475 | 20230809 | 111600 | 33370769500 | 267000 | 267500 | 267500 | 266500 | 2855 |
| 476 | 20230809 | 111500 | 32608209000 | 267500 | 267500 | 268000 | 267500 | 598 |
| 477 | 20230809 | 111400 | 32448125500 | 267500 | 267500 | 268000 | 267000 | 1729 |
| 478 | 20230809 | 111300 | 31985574000 | 267500 | 267500 | 267500 | 267000 | 2880 |
| 479 | 20230809 | 111200 | 31215373000 | 267500 | 268000 | 268000 | 267500 | 1279 |
| 480 | 20230809 | 111100 | 30873168000 | 268000 | 268000 | 268000 | 267500 | 381 |
| 481 | 20230809 | 111000 | 30771081000 | 267500 | 268500 | 268500 | 267500 | 2443 |
| 482 | 20230809 | 110900 | 30116303000 | 268000 | 269000 | 269000 | 268000 | 2358 |
| 483 | 20230809 | 110800 | 29483126500 | 269000 | 269000 | 269000 | 268500 | 764 |
| 484 | 20230809 | 110700 | 29277624500 | 269000 | 269000 | 269500 | 269000 | 116 |
| 485 | 20230809 | 110600 | 29246419500 | 269000 | 269000 | 269500 | 269000 | 1839 |
| 486 | 20230809 | 110500 | 28751726000 | 269500 | 269500 | 269500 | 269000 | 169 |
| 487 | 20230809 | 110400 | 28706253500 | 269500 | 270000 | 270000 | 269000 | 1283 |
| 488 | 20230809 | 110300 | 28360486000 | 269500 | 269500 | 270000 | 269500 | 104 |
| 489 | 20230809 | 110200 | 28332450500 | 269500 | 269500 | 270000 | 269500 | 2508 |
| 490 | 20230809 | 110100 | 27656501500 | 269500 | 270500 | 270500 | 269500 | 2297 |
| 491 | 20230809 | 110000 | 27036329500 | 270000 | 270500 | 270500 | 270000 | 182 |
| 492 | 20230809 | 105900 | 26987147500 | 270000 | 270500 | 270500 | 270000 | 327 |
| 493 | 20230809 | 105800 | 26898793000 | 270500 | 270500 | 270500 | 270000 | 566 |
| 494 | 20230809 | 105700 | 26745810500 | 270500 | 271000 | 271000 | 270000 | 2301 |
| 495 | 20230809 | 105600 | 26123236500 | 271000 | 271000 | 271500 | 271000 | 2019 |
| 496 | 20230809 | 105500 | 25576054500 | 271500 | 271500 | 271500 | 271000 | 427 |
| 497 | 20230809 | 105400 | 25460322500 | 271500 | 271500 | 271500 | 271000 | 443 |
| 498 | 20230809 | 105300 | 25340058500 | 271500 | 271500 | 272000 | 271000 | 3066 |
| 499 | 20230809 | 105200 | 24507650000 | 272000 | 271500 | 272000 | 271500 | 305 |
| 500 | 20230809 | 105100 | 24424707500 | 271500 | 271500 | 272000 | 271500 | 103 |
| 501 | 20230809 | 105000 | 24396704000 | 272000 | 271500 | 272000 | 271500 | 313 |
| 502 | 20230809 | 104900 | 24311589000 | 271500 | 272000 | 272000 | 271500 | 306 |
| 503 | 20230809 | 104800 | 24228446000 | 272000 | 272000 | 272000 | 271500 | 402 |
| 504 | 20230809 | 104700 | 24119119500 | 272000 | 272000 | 272500 | 271500 | 2009 |
| 505 | 20230809 | 104600 | 23572679000 | 272000 | 272500 | 272500 | 272000 | 115 |
| 506 | 20230809 | 104500 | 23541381500 | 272500 | 272000 | 272500 | 272000 | 131 |
| 507 | 20230809 | 104400 | 23505701500 | 272500 | 272000 | 272500 | 272000 | 635 |
| 508 | 20230809 | 104300 | 23332917500 | 272000 | 272000 | 272500 | 272000 | 36 |
| 509 | 20230809 | 104200 | 23323123000 | 272000 | 272500 | 272500 | 272000 | 311 |
| 510 | 20230809 | 104100 | 23238458000 | 272500 | 272500 | 273000 | 272500 | 94 |
| 511 | 20230809 | 104000 | 23212842500 | 272500 | 272500 | 273000 | 272500 | 123 |
| 512 | 20230809 | 103900 | 23179324500 | 272500 | 272500 | 273000 | 272500 | 239 |
| 513 | 20230809 | 103800 | 23114196000 | 272500 | 272500 | 272500 | 272500 | 305 |
| 514 | 20230809 | 103700 | 23031083500 | 273000 | 272500 | 273000 | 272000 | 1124 |
| 515 | 20230809 | 103600 | 22724635000 | 272500 | 272000 | 272500 | 272000 | 595 |
| 516 | 20230809 | 103500 | 22562505500 | 272000 | 273000 | 273500 | 272000 | 3389 |
| 517 | 20230809 | 103400 | 21638837500 | 273000 | 273000 | 273000 | 272500 | 618 |
| 518 | 20230809 | 103300 | 21470139500 | 272500 | 272500 | 273000 | 272500 | 661 |
| 519 | 20230809 | 103200 | 21289696000 | 273000 | 273000 | 273000 | 272500 | 401 |
| 520 | 20230809 | 103100 | 21180225500 | 273000 | 272500 | 273000 | 272500 | 202 |
| 521 | 20230809 | 103000 | 21125095000 | 273000 | 272500 | 273000 | 272500 | 236 |
| 522 | 20230809 | 102900 | 21060672500 | 273000 | 273000 | 273500 | 272500 | 569 |
| 523 | 20230809 | 102800 | 20905313000 | 273000 | 273000 | 273000 | 272500 | 955 |
| 524 | 20230809 | 102700 | 20644599500 | 272500 | 273000 | 273000 | 272500 | 621 |
| 525 | 20230809 | 102600 | 20475080500 | 273000 | 273000 | 273500 | 273000 | 36 |
| 526 | 20230809 | 102500 | 20465251500 | 273000 | 273500 | 274000 | 273000 | 618 |
| 527 | 20230809 | 102400 | 20296228000 | 273000 | 273500 | 274000 | 273000 | 1011 |
| 528 | 20230809 | 102300 | 20019704000 | 273500 | 274000 | 274000 | 273500 | 106 |
| 529 | 20230809 | 102200 | 19990674000 | 273500 | 274000 | 274000 | 273500 | 226 |
| 530 | 20230809 | 102100 | 19928758500 | 274000 | 274000 | 274000 | 273500 | 249 |
| 531 | 20230809 | 102000 | 19860534000 | 273500 | 273000 | 273500 | 272500 | 3126 |
| 532 | 20230809 | 101900 | 19006914000 | 273000 | 272500 | 273000 | 272500 | 194 |
| 533 | 20230809 | 101800 | 18953983000 | 272500 | 272500 | 273000 | 272500 | 846 |
| 534 | 20230809 | 101700 | 18723447500 | 272500 | 272500 | 273000 | 272500 | 27 |
| 535 | 20230809 | 101600 | 18716089500 | 272500 | 272500 | 273000 | 272500 | 34 |
| 536 | 20230809 | 101500 | 18706823500 | 272500 | 272500 | 273000 | 272500 | 52 |
| 537 | 20230809 | 101400 | 18692647500 | 272500 | 272500 | 273000 | 272500 | 107 |
| 538 | 20230809 | 101300 | 18663468000 | 273000 | 272500 | 273000 | 272500 | 58 |
| 539 | 20230809 | 101200 | 18647650500 | 273000 | 273000 | 273500 | 272500 | 131 |
| 540 | 20230809 | 101100 | 18611887500 | 273000 | 273000 | 273500 | 273000 | 17 |
| 541 | 20230809 | 101000 | 18607244500 | 273000 | 273000 | 273000 | 273000 | 83 |
| 542 | 20230809 | 100900 | 18584585500 | 273000 | 273000 | 273500 | 273000 | 200 |
| 543 | 20230809 | 100800 | 18529983000 | 273000 | 273000 | 273000 | 273000 | 372 |
| 544 | 20230809 | 100700 | 18428427000 | 273000 | 273000 | 273000 | 272500 | 991 |
| 545 | 20230809 | 100600 | 18157890500 | 273000 | 273000 | 273000 | 272500 | 850 |
| 546 | 20230809 | 100500 | 17925846000 | 273000 | 273500 | 273500 | 273000 | 140 |
| 547 | 20230809 | 100400 | 17887591500 | 273000 | 273500 | 273500 | 273000 | 210 |
| 548 | 20230809 | 100300 | 17830245500 | 273000 | 273000 | 273500 | 273000 | 67 |
| 549 | 20230809 | 100200 | 17811944000 | 273000 | 273500 | 273500 | 273000 | 55 |
| 550 | 20230809 | 100100 | 17796912000 | 273500 | 273500 | 273500 | 273000 | 59 |
| 551 | 20230809 | 100000 | 17780798500 | 273000 | 273500 | 274000 | 273000 | 277 |
| 552 | 20230809 | 095900 | 17705054500 | 274000 | 274000 | 274000 | 273500 | 265 |
| 553 | 20230809 | 095800 | 17632457500 | 274000 | 274500 | 274500 | 274000 | 52 |
| 554 | 20230809 | 095700 | 17618204500 | 274500 | 274500 | 275000 | 274000 | 528 |
| 555 | 20230809 | 095600 | 17473270500 | 274500 | 275000 | 275000 | 274000 | 1213 |
| 556 | 20230809 | 095500 | 17140383000 | 275000 | 275000 | 275500 | 274500 | 1007 |
| 557 | 20230809 | 095400 | 16863487500 | 274500 | 275000 | 275000 | 274500 | 918 |
| 558 | 20230809 | 095300 | 16611347000 | 275000 | 274000 | 275000 | 273500 | 1928 |
| 559 | 20230809 | 095200 | 16082042000 | 274000 | 272500 | 274000 | 272000 | 6373 |
| 560 | 20230809 | 095100 | 14344380000 | 272500 | 272500 | 272500 | 272000 | 524 |
| 561 | 20230809 | 095000 | 14201658000 | 272500 | 272500 | 272500 | 272000 | 2338 |
| 562 | 20230809 | 094900 | 13564660500 | 272500 | 272000 | 272500 | 272000 | 89 |
| 563 | 20230809 | 094800 | 13540427000 | 272000 | 273000 | 273500 | 272000 | 461 |
| 564 | 20230809 | 094700 | 13414774500 | 273000 | 273000 | 273500 | 273000 | 811 |
| 565 | 20230809 | 094600 | 13193320000 | 273000 | 273000 | 273500 | 273000 | 23 |
| 566 | 20230809 | 094500 | 13187036500 | 273000 | 273000 | 273000 | 273000 | 60 |
| 567 | 20230809 | 094400 | 13170656500 | 273500 | 273500 | 274000 | 273000 | 402 |
| 568 | 20230809 | 094300 | 13060715500 | 273500 | 274500 | 274500 | 273500 | 693 |
| 569 | 20230809 | 094200 | 12870899000 | 274500 | 274500 | 274500 | 274500 | 246 |
| 570 | 20230809 | 094100 | 12803372000 | 275000 | 274500 | 275000 | 274500 | 36 |
| 571 | 20230809 | 094000 | 12793481000 | 274500 | 274500 | 275000 | 274500 | 104 |
| 572 | 20230809 | 093900 | 12764927500 | 274500 | 275500 | 275500 | 274000 | 1676 |
| 573 | 20230809 | 093800 | 12304146000 | 275500 | 274500 | 275500 | 274500 | 290 |
| 574 | 20230809 | 093700 | 12224374500 | 274500 | 273500 | 274500 | 273500 | 558 |
| 575 | 20230809 | 093600 | 12071438500 | 273500 | 273500 | 274000 | 273000 | 162 |
| 576 | 20230809 | 093500 | 12027129000 | 273000 | 272000 | 273500 | 272000 | 1052 |
| 577 | 20230809 | 093400 | 11740183500 | 272500 | 272500 | 273000 | 272000 | 493 |
| 578 | 20230809 | 093300 | 11605844500 | 272500 | 272500 | 273000 | 272500 | 402 |
| 579 | 20230809 | 093200 | 11496288500 | 272500 | 273000 | 273500 | 272500 | 396 |
| 580 | 20230809 | 093100 | 11388194500 | 273000 | 273500 | 273500 | 273000 | 199 |
| 581 | 20230809 | 093000 | 11333863500 | 273500 | 273000 | 273500 | 273000 | 255 |
| 582 | 20230809 | 092900 | 11264244500 | 273000 | 273500 | 274000 | 273000 | 396 |
| 583 | 20230809 | 092800 | 11155983500 | 273500 | 274000 | 274000 | 273500 | 317 |
| 584 | 20230809 | 092700 | 11069146500 | 274000 | 274000 | 274500 | 274000 | 230 |
| 585 | 20230809 | 092600 | 11006108000 | 274000 | 274500 | 275000 | 274000 | 866 |
| 586 | 20230809 | 092500 | 10768638000 | 274500 | 275000 | 275000 | 274000 | 743 |
| 587 | 20230809 | 092400 | 10564579000 | 275000 | 274500 | 275000 | 274000 | 643 |
| 588 | 20230809 | 092300 | 10388005500 | 274500 | 274000 | 275000 | 274000 | 721 |
| 589 | 20230809 | 092200 | 10190215000 | 274000 | 273500 | 275000 | 273500 | 1682 |
| 590 | 20230809 | 092100 | 9728969500 | 273500 | 273500 | 274000 | 273500 | 392 |
| 591 | 20230809 | 092000 | 9621756000 | 273500 | 273500 | 274500 | 273500 | 835 |
| 592 | 20230809 | 091900 | 9393005000 | 273500 | 273000 | 273500 | 272500 | 907 |
| 593 | 20230809 | 091800 | 9145341000 | 273000 | 274000 | 274000 | 273000 | 859 |
| 594 | 20230809 | 091700 | 8910225000 | 274000 | 274500 | 275000 | 274000 | 259 |
| 595 | 20230809 | 091600 | 8839097000 | 274500 | 274500 | 275000 | 274500 | 531 |
| 596 | 20230809 | 091500 | 8693175000 | 274500 | 274500 | 275500 | 274000 | 779 |
| 597 | 20230809 | 091400 | 8479163000 | 274500 | 274500 | 276000 | 274000 | 983 |
| 598 | 20230809 | 091300 | 8208576000 | 274000 | 271500 | 274500 | 271000 | 3843 |
| 599 | 20230809 | 091200 | 7161399500 | 271500 | 272000 | 272000 | 271000 | 1343 |
| 600 | 20230809 | 091100 | 6797212000 | 271500 | 272500 | 272500 | 271500 | 1369 |
| 601 | 20230809 | 091000 | 6425007500 | 272000 | 273000 | 273500 | 272000 | 3821 |
| 602 | 20230809 | 090900 | 5383326000 | 273000 | 274000 | 274000 | 273000 | 622 |
| 603 | 20230809 | 090800 | 5213206500 | 274000 | 274000 | 274500 | 273500 | 371 |
| 604 | 20230809 | 090700 | 5111553000 | 274500 | 274000 | 274500 | 273000 | 3039 |
| 605 | 20230809 | 090600 | 4279702000 | 274000 | 275000 | 275000 | 273500 | 2457 |
| 606 | 20230809 | 090500 | 3605467500 | 275500 | 276000 | 276000 | 275000 | 1010 |
| 607 | 20230809 | 090400 | 3327016500 | 275500 | 275500 | 276000 | 275500 | 1435 |
| 608 | 20230809 | 090300 | 2931344500 | 275500 | 276000 | 276000 | 275000 | 489 |
| 609 | 20230809 | 090200 | 2796631500 | 275500 | 276500 | 277500 | 275500 | 1380 |
| 610 | 20230809 | 090100 | 2415154000 | 276000 | 276500 | 277000 | 275000 | 2499 |
| 611 | 20230809 | 090000 | 1724868000 | 276500 | 274500 | 277000 | 273000 | 6266 |