34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 185200 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 16592 |
| 3 | 20230809 | 185100 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 4 | 20230809 | 185000 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 5 | 20230809 | 184900 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 6 | 20230809 | 184800 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 7 | 20230809 | 184700 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 8 | 20230809 | 184600 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 9 | 20230809 | 184500 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 10 | 20230809 | 184400 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 11 | 20230809 | 184300 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 12 | 20230809 | 184200 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 13 | 20230809 | 184100 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 14 | 20230809 | 184000 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 15 | 20230809 | 183900 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 16 | 20230809 | 183800 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 17 | 20230809 | 183700 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 18 | 20230809 | 183600 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 19 | 20230809 | 183500 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 20 | 20230809 | 183400 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 21 | 20230809 | 183300 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 22 | 20230809 | 183200 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 23 | 20230809 | 183100 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 24 | 20230809 | 183000 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 25 | 20230809 | 182900 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 26 | 20230809 | 182800 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 27 | 20230809 | 182700 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 28 | 20230809 | 182600 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 29 | 20230809 | 182500 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 30 | 20230809 | 182400 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 31 | 20230809 | 182300 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 32 | 20230809 | 182200 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 16592 |
| 33 | 20230809 | 182100 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 34 | 20230809 | 182000 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 35 | 20230809 | 181900 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 36 | 20230809 | 181800 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 37 | 20230809 | 181700 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 38 | 20230809 | 181600 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 39 | 20230809 | 181500 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 40 | 20230809 | 181400 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 41 | 20230809 | 181300 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 42 | 20230809 | 181200 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 43 | 20230809 | 181100 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 44 | 20230809 | 181000 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 45 | 20230809 | 180900 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 46 | 20230809 | 180800 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 47 | 20230809 | 180700 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 48 | 20230809 | 180600 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 49 | 20230809 | 180500 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 50 | 20230809 | 180400 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 51 | 20230809 | 180300 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 52 | 20230809 | 180200 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 53 | 20230809 | 180100 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 54 | 20230809 | 180000 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 55 | 20230809 | 175900 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 56 | 20230809 | 175800 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 57 | 20230809 | 175700 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 58 | 20230809 | 175600 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 59 | 20230809 | 175500 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 60 | 20230809 | 175400 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 61 | 20230809 | 175300 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 62 | 20230809 | 175200 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 16592 |
| 63 | 20230809 | 175100 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 64 | 20230809 | 175000 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 65 | 20230809 | 174900 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 66 | 20230809 | 174800 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 67 | 20230809 | 174700 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 68 | 20230809 | 174600 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 69 | 20230809 | 174500 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 70 | 20230809 | 174400 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 71 | 20230809 | 174300 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 72 | 20230809 | 174200 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 73 | 20230809 | 174100 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 74 | 20230809 | 174000 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 75 | 20230809 | 173900 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 76 | 20230809 | 173800 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 77 | 20230809 | 173700 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 78 | 20230809 | 173600 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 79 | 20230809 | 173500 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 80 | 20230809 | 173400 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 81 | 20230809 | 173300 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 82 | 20230809 | 173200 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 83 | 20230809 | 173100 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 84 | 20230809 | 173000 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 85 | 20230809 | 172900 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 86 | 20230809 | 172800 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 87 | 20230809 | 172700 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 88 | 20230809 | 172600 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 89 | 20230809 | 172500 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 90 | 20230809 | 172400 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 91 | 20230809 | 172300 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 92 | 20230809 | 172200 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 16592 |
| 93 | 20230809 | 172100 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 94 | 20230809 | 172000 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 95 | 20230809 | 171900 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 96 | 20230809 | 171800 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 97 | 20230809 | 171700 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 98 | 20230809 | 171600 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 99 | 20230809 | 171500 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 100 | 20230809 | 171400 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 101 | 20230809 | 171300 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 102 | 20230809 | 171200 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 103 | 20230809 | 171100 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 104 | 20230809 | 171000 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 105 | 20230809 | 170900 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 106 | 20230809 | 170800 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 107 | 20230809 | 170700 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 108 | 20230809 | 170600 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 109 | 20230809 | 170500 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 110 | 20230809 | 170400 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 111 | 20230809 | 170300 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 112 | 20230809 | 170200 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 113 | 20230809 | 170100 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 114 | 20230809 | 170000 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 115 | 20230809 | 165900 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 116 | 20230809 | 165800 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 117 | 20230809 | 165700 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 118 | 20230809 | 165600 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 119 | 20230809 | 165500 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 120 | 20230809 | 165400 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 121 | 20230809 | 165300 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 122 | 20230809 | 165200 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 16592 |
| 123 | 20230809 | 165100 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 124 | 20230809 | 165000 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 125 | 20230809 | 164900 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 126 | 20230809 | 164800 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 127 | 20230809 | 164700 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 128 | 20230809 | 164600 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 129 | 20230809 | 164500 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 130 | 20230809 | 164400 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 131 | 20230809 | 164300 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 132 | 20230809 | 164200 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 133 | 20230809 | 164100 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 134 | 20230809 | 164000 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 135 | 20230809 | 163900 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 136 | 20230809 | 163800 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 137 | 20230809 | 163700 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 138 | 20230809 | 163600 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 139 | 20230809 | 163500 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 140 | 20230809 | 163400 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 141 | 20230809 | 163300 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 142 | 20230809 | 163200 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 143 | 20230809 | 163100 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 144 | 20230809 | 163000 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 145 | 20230809 | 162900 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 146 | 20230809 | 162800 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 147 | 20230809 | 162700 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 148 | 20230809 | 162600 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 149 | 20230809 | 162500 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 150 | 20230809 | 162400 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 151 | 20230809 | 162300 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 152 | 20230809 | 162200 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 16592 |
| 153 | 20230809 | 162100 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 154 | 20230809 | 162000 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 155 | 20230809 | 161900 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 156 | 20230809 | 161800 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 157 | 20230809 | 161700 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 158 | 20230809 | 161600 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 159 | 20230809 | 161500 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 160 | 20230809 | 161400 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 161 | 20230809 | 161300 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 162 | 20230809 | 161200 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 163 | 20230809 | 161100 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 164 | 20230809 | 161000 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 165 | 20230809 | 160900 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 166 | 20230809 | 160800 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 167 | 20230809 | 160700 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 168 | 20230809 | 160600 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 169 | 20230809 | 160500 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 170 | 20230809 | 160400 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 171 | 20230809 | 160300 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 172 | 20230809 | 160200 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 173 | 20230809 | 160100 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 174 | 20230809 | 160000 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 175 | 20230809 | 155900 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 176 | 20230809 | 155800 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 177 | 20230809 | 155700 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 178 | 20230809 | 155600 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 179 | 20230809 | 155500 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 180 | 20230809 | 155400 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 181 | 20230809 | 155300 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 182 | 20230809 | 155200 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 16592 |
| 183 | 20230809 | 155100 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 184 | 20230809 | 155000 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 185 | 20230809 | 154900 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 186 | 20230809 | 154800 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 187 | 20230809 | 154700 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 188 | 20230809 | 154600 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 189 | 20230809 | 154500 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 190 | 20230809 | 154400 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 191 | 20230809 | 154300 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 192 | 20230809 | 154200 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 193 | 20230809 | 154100 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 194 | 20230809 | 154000 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 195 | 20230809 | 153900 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 196 | 20230809 | 153800 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 197 | 20230809 | 153700 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 198 | 20230809 | 153600 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 199 | 20230809 | 153500 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 200 | 20230809 | 153400 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 201 | 20230809 | 153300 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 202 | 20230809 | 153200 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 203 | 20230809 | 153100 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 204 | 20230809 | 153000 | 77981011500 | 234000 | 234000 | 234000 | 234000 | 16592 |
| 205 | 20230809 | 152900 | 74098483500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 206 | 20230809 | 152800 | 74098483500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 207 | 20230809 | 152700 | 74098483500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 208 | 20230809 | 152600 | 74098483500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 209 | 20230809 | 152500 | 74098483500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 210 | 20230809 | 152400 | 74098483500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 211 | 20230809 | 152300 | 74098483500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 212 | 20230809 | 152200 | 74098483500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 213 | 20230809 | 152100 | 74098483500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 214 | 20230809 | 152000 | 74098483500 | 234500 | 234500 | 234500 | 234500 | 0 |
| 215 | 20230809 | 151900 | 74098483500 | 234500 | 234500 | 234500 | 234000 | 1157 |
| 216 | 20230809 | 151800 | 73827300000 | 234500 | 234000 | 234500 | 234000 | 501 |
| 217 | 20230809 | 151700 | 73709890500 | 234500 | 234000 | 234500 | 234000 | 493 |
| 218 | 20230809 | 151600 | 73594442000 | 234000 | 234000 | 234500 | 234000 | 375 |
| 219 | 20230809 | 151500 | 73506594500 | 234500 | 234000 | 234500 | 234000 | 683 |
| 220 | 20230809 | 151400 | 73346492500 | 234000 | 234500 | 234500 | 234000 | 600 |
| 221 | 20230809 | 151300 | 73205860500 | 234500 | 234500 | 235000 | 234000 | 1169 |
| 222 | 20230809 | 151200 | 72931700000 | 234000 | 235000 | 235000 | 234000 | 2064 |
| 223 | 20230809 | 151100 | 72447778000 | 235000 | 234000 | 235000 | 234000 | 874 |
| 224 | 20230809 | 151000 | 72242784500 | 234500 | 234500 | 235000 | 234000 | 1488 |
| 225 | 20230809 | 150900 | 71893842000 | 234500 | 234000 | 235000 | 234000 | 2930 |
| 226 | 20230809 | 150800 | 71206716500 | 234000 | 234000 | 234500 | 233500 | 2112 |
| 227 | 20230809 | 150700 | 70712175000 | 234000 | 233500 | 234500 | 233500 | 2530 |
| 228 | 20230809 | 150600 | 70119968500 | 233500 | 234000 | 234500 | 233500 | 1257 |
| 229 | 20230809 | 150500 | 69825836500 | 234500 | 234500 | 234500 | 234000 | 758 |
| 230 | 20230809 | 150400 | 69648259000 | 234500 | 234500 | 234500 | 234000 | 2278 |
| 231 | 20230809 | 150300 | 69114274000 | 234500 | 234500 | 235000 | 234500 | 922 |
| 232 | 20230809 | 150200 | 68897840000 | 234500 | 235000 | 235000 | 234500 | 475 |
| 233 | 20230809 | 150100 | 68786258500 | 234500 | 234500 | 235000 | 234500 | 367 |
| 234 | 20230809 | 150000 | 68700052500 | 234500 | 234500 | 235500 | 234000 | 1331 |
| 235 | 20230809 | 145900 | 68387896500 | 234500 | 234500 | 235500 | 234000 | 1840 |
| 236 | 20230809 | 145800 | 67955561500 | 234500 | 235500 | 235500 | 234000 | 6125 |
| 237 | 20230809 | 145700 | 66515800000 | 235000 | 234500 | 235500 | 234500 | 8862 |
| 238 | 20230809 | 145600 | 64431329000 | 234500 | 234500 | 235000 | 234000 | 1141 |
| 239 | 20230809 | 145500 | 64163426500 | 234500 | 234500 | 235000 | 234000 | 1380 |
| 240 | 20230809 | 145400 | 63839680000 | 234500 | 234500 | 235000 | 234000 | 1461 |
| 241 | 20230809 | 145300 | 63496828500 | 235000 | 234500 | 235000 | 234000 | 2708 |
| 242 | 20230809 | 145200 | 62861824000 | 234500 | 234000 | 234500 | 234000 | 810 |
| 243 | 20230809 | 145100 | 62671965000 | 234000 | 234000 | 234500 | 234000 | 234 |
| 244 | 20230809 | 145000 | 62617128000 | 234000 | 234000 | 234500 | 233500 | 2418 |
| 245 | 20230809 | 144900 | 62051359500 | 233500 | 233500 | 234000 | 233500 | 811 |
| 246 | 20230809 | 144800 | 61861720500 | 233500 | 233500 | 234000 | 233500 | 2277 |
| 247 | 20230809 | 144700 | 61328958000 | 233500 | 233500 | 234000 | 233500 | 1574 |
| 248 | 20230809 | 144600 | 60960753000 | 233500 | 233500 | 234000 | 233500 | 2057 |
| 249 | 20230809 | 144500 | 60479454000 | 234000 | 234000 | 234500 | 233500 | 1557 |
| 250 | 20230809 | 144400 | 60115042000 | 234000 | 233000 | 234500 | 233000 | 2337 |
| 251 | 20230809 | 144300 | 59568356500 | 233000 | 234000 | 234500 | 233000 | 1760 |
| 252 | 20230809 | 144200 | 59157301500 | 234000 | 233500 | 234000 | 233500 | 2519 |
| 253 | 20230809 | 144100 | 58567923000 | 233500 | 233500 | 234500 | 233500 | 1470 |
| 254 | 20230809 | 144000 | 58223954000 | 234000 | 234000 | 234000 | 233500 | 1679 |
| 255 | 20230809 | 143900 | 57831129500 | 234000 | 233500 | 234000 | 233500 | 359 |
| 256 | 20230809 | 143800 | 57747154500 | 233500 | 233500 | 234500 | 233500 | 2677 |
| 257 | 20230809 | 143700 | 57120649500 | 233500 | 233500 | 234000 | 233500 | 454 |
| 258 | 20230809 | 143600 | 57014533500 | 233500 | 234000 | 234500 | 233500 | 1103 |
| 259 | 20230809 | 143500 | 56756505500 | 234000 | 234500 | 234500 | 234000 | 372 |
| 260 | 20230809 | 143400 | 56669307500 | 234500 | 234000 | 234500 | 234000 | 799 |
| 261 | 20230809 | 143300 | 56482017500 | 234000 | 234500 | 234500 | 234000 | 863 |
| 262 | 20230809 | 143200 | 56279671000 | 234500 | 234000 | 234500 | 233500 | 4269 |
| 263 | 20230809 | 143100 | 55278740000 | 234000 | 234000 | 234500 | 233500 | 1500 |
| 264 | 20230809 | 143000 | 54927712500 | 233500 | 234000 | 234500 | 233500 | 792 |
| 265 | 20230809 | 142900 | 54742361500 | 234000 | 234000 | 234500 | 233500 | 2730 |
| 266 | 20230809 | 142800 | 54103457500 | 234000 | 234000 | 234000 | 233500 | 948 |
| 267 | 20230809 | 142700 | 53881687000 | 234000 | 233500 | 234000 | 233500 | 434 |
| 268 | 20230809 | 142600 | 53780220000 | 234000 | 233500 | 234000 | 233500 | 938 |
| 269 | 20230809 | 142500 | 53560865000 | 233500 | 234000 | 234000 | 233000 | 1749 |
| 270 | 20230809 | 142400 | 53151920000 | 234000 | 233500 | 234500 | 233500 | 4116 |
| 271 | 20230809 | 142300 | 52188431500 | 233500 | 232500 | 234000 | 232500 | 10347 |
| 272 | 20230809 | 142200 | 49774313000 | 233000 | 233000 | 233000 | 232500 | 1425 |
| 273 | 20230809 | 142100 | 49442325000 | 233000 | 233000 | 233000 | 232500 | 2020 |
| 274 | 20230809 | 142000 | 48971714500 | 233000 | 232500 | 233000 | 232500 | 763 |
| 275 | 20230809 | 141900 | 48793960000 | 232500 | 232500 | 233000 | 232500 | 653 |
| 276 | 20230809 | 141800 | 48641853000 | 233000 | 233000 | 233000 | 232500 | 648 |
| 277 | 20230809 | 141700 | 48490911500 | 232500 | 232500 | 233000 | 232500 | 436 |
| 278 | 20230809 | 141600 | 48389359500 | 233000 | 232500 | 233000 | 232500 | 279 |
| 279 | 20230809 | 141500 | 48324382000 | 232500 | 232500 | 233000 | 232000 | 542 |
| 280 | 20230809 | 141400 | 48198259000 | 232000 | 232500 | 233000 | 232000 | 1133 |
| 281 | 20230809 | 141300 | 47934644000 | 233000 | 233000 | 233500 | 232500 | 781 |
| 282 | 20230809 | 141200 | 47752584500 | 232500 | 233000 | 233000 | 232500 | 1372 |
| 283 | 20230809 | 141100 | 47432947500 | 233000 | 233000 | 233500 | 232500 | 1725 |
| 284 | 20230809 | 141000 | 47030867500 | 233500 | 233000 | 233500 | 233000 | 778 |
| 285 | 20230809 | 140900 | 46849319500 | 233000 | 233000 | 233500 | 233000 | 567 |
| 286 | 20230809 | 140800 | 46716975000 | 233000 | 232000 | 233500 | 232000 | 7152 |
| 287 | 20230809 | 140700 | 45052015500 | 232000 | 232000 | 232500 | 232000 | 538 |
| 288 | 20230809 | 140600 | 44926972500 | 232000 | 232000 | 232500 | 231500 | 1089 |
| 289 | 20230809 | 140500 | 44674205500 | 232000 | 231500 | 232000 | 231500 | 583 |
| 290 | 20230809 | 140400 | 44538974500 | 231500 | 232000 | 232000 | 231500 | 1504 |
| 291 | 20230809 | 140300 | 44190441500 | 232000 | 231000 | 232500 | 231000 | 1826 |
| 292 | 20230809 | 140200 | 43766826500 | 231500 | 231500 | 232000 | 231000 | 1970 |
| 293 | 20230809 | 140100 | 43310612000 | 232000 | 231500 | 232000 | 231500 | 275 |
| 294 | 20230809 | 140000 | 43246839500 | 231500 | 231500 | 232500 | 231500 | 603 |
| 295 | 20230809 | 135900 | 43106950000 | 231500 | 232500 | 232500 | 231500 | 700 |
| 296 | 20230809 | 135800 | 42944483000 | 232000 | 232000 | 232500 | 232000 | 545 |
| 297 | 20230809 | 135700 | 42817909000 | 232500 | 232500 | 232500 | 232000 | 2336 |
| 298 | 20230809 | 135600 | 42275224000 | 232000 | 232500 | 232500 | 232000 | 991 |
| 299 | 20230809 | 135500 | 42044846000 | 232500 | 232000 | 232500 | 231500 | 660 |
| 300 | 20230809 | 135400 | 41891563500 | 232000 | 231500 | 232500 | 231500 | 3252 |
| 301 | 20230809 | 135300 | 41136998000 | 231500 | 231500 | 232000 | 231000 | 1406 |
| 302 | 20230809 | 135200 | 40811388000 | 231500 | 231000 | 232000 | 231000 | 1324 |
| 303 | 20230809 | 135100 | 40505045000 | 231500 | 231000 | 231500 | 231000 | 1033 |
| 304 | 20230809 | 135000 | 40265947000 | 231500 | 231000 | 231500 | 231000 | 582 |
| 305 | 20230809 | 134900 | 40131242500 | 231000 | 231000 | 231500 | 231000 | 432 |
| 306 | 20230809 | 134800 | 40031289000 | 231500 | 231000 | 231500 | 231000 | 512 |
| 307 | 20230809 | 134700 | 39912796000 | 231000 | 231000 | 231500 | 231000 | 541 |
| 308 | 20230809 | 134600 | 39787603500 | 231000 | 231000 | 231500 | 231000 | 480 |
| 309 | 20230809 | 134500 | 39676521500 | 231500 | 231000 | 231500 | 231000 | 616 |
| 310 | 20230809 | 134400 | 39533944500 | 231500 | 231000 | 231500 | 231000 | 542 |
| 311 | 20230809 | 134300 | 39408502500 | 231000 | 231000 | 231500 | 231000 | 245 |
| 312 | 20230809 | 134200 | 39351821500 | 231500 | 231500 | 232000 | 231000 | 1885 |
| 313 | 20230809 | 134100 | 38915521500 | 231500 | 231000 | 231500 | 230500 | 700 |
| 314 | 20230809 | 134000 | 38753753000 | 231000 | 232000 | 232000 | 231000 | 1556 |
| 315 | 20230809 | 133900 | 38393243000 | 232000 | 231500 | 232000 | 231500 | 1063 |
| 316 | 20230809 | 133800 | 38146789000 | 232000 | 230500 | 232000 | 230500 | 3008 |
| 317 | 20230809 | 133700 | 37450758000 | 230500 | 231500 | 231500 | 230500 | 2083 |
| 318 | 20230809 | 133600 | 36969603000 | 231000 | 230500 | 231500 | 230500 | 2895 |
| 319 | 20230809 | 133500 | 36300224000 | 230500 | 230000 | 231000 | 230000 | 2361 |
| 320 | 20230809 | 133400 | 35755144500 | 230500 | 230000 | 230500 | 230000 | 277 |
| 321 | 20230809 | 133300 | 35691337500 | 230000 | 229500 | 230500 | 229500 | 6592 |
| 322 | 20230809 | 133200 | 34173836000 | 229500 | 229000 | 229500 | 229000 | 2372 |
| 323 | 20230809 | 133100 | 33629725000 | 229000 | 228500 | 229500 | 228500 | 1575 |
| 324 | 20230809 | 133000 | 33269060500 | 228500 | 228000 | 229000 | 228000 | 355 |
| 325 | 20230809 | 132900 | 33187927500 | 228500 | 228000 | 228500 | 228000 | 1008 |
| 326 | 20230809 | 132800 | 32957628500 | 228500 | 228000 | 228500 | 228000 | 257 |
| 327 | 20230809 | 132700 | 32898928500 | 228000 | 228500 | 228500 | 228000 | 1930 |
| 328 | 20230809 | 132600 | 32457965000 | 228000 | 228000 | 228500 | 228000 | 310 |
| 329 | 20230809 | 132500 | 32387261000 | 228500 | 228000 | 228500 | 228000 | 391 |
| 330 | 20230809 | 132400 | 32297960000 | 228500 | 228000 | 228500 | 228000 | 705 |
| 331 | 20230809 | 132300 | 32136902000 | 228000 | 228000 | 228500 | 228000 | 2474 |
| 332 | 20230809 | 132200 | 31572447500 | 228000 | 228500 | 229000 | 228000 | 2470 |
| 333 | 20230809 | 132100 | 31008066000 | 228500 | 228000 | 228500 | 228000 | 634 |
| 334 | 20230809 | 132000 | 30863224500 | 228000 | 228000 | 228500 | 227500 | 2989 |
| 335 | 20230809 | 131900 | 30180323000 | 228500 | 227500 | 228500 | 227500 | 2110 |
| 336 | 20230809 | 131800 | 29698958000 | 227500 | 227500 | 228000 | 227000 | 2426 |
| 337 | 20230809 | 131700 | 29146106500 | 227500 | 227000 | 228000 | 226500 | 4580 |
| 338 | 20230809 | 131600 | 28104908500 | 226500 | 227000 | 227000 | 226500 | 1839 |
| 339 | 20230809 | 131500 | 27687479000 | 227500 | 227000 | 227500 | 227000 | 224 |
| 340 | 20230809 | 131400 | 27636593500 | 227000 | 227000 | 227500 | 227000 | 320 |
| 341 | 20230809 | 131300 | 27563832000 | 227000 | 227500 | 227500 | 227000 | 199 |
| 342 | 20230809 | 131200 | 27518581000 | 227000 | 227000 | 227500 | 227000 | 906 |
| 343 | 20230809 | 131100 | 27312918500 | 227000 | 227000 | 227500 | 227000 | 65 |
| 344 | 20230809 | 131000 | 27298156000 | 227000 | 227500 | 227500 | 226500 | 205 |
| 345 | 20230809 | 130900 | 27251604500 | 227500 | 227000 | 227500 | 226500 | 900 |
| 346 | 20230809 | 130800 | 27047166000 | 226500 | 226500 | 227000 | 226500 | 133 |
| 347 | 20230809 | 130700 | 27016998500 | 227000 | 227000 | 227500 | 226500 | 956 |
| 348 | 20230809 | 130600 | 26799996500 | 226500 | 227000 | 227000 | 226500 | 357 |
| 349 | 20230809 | 130500 | 26718974500 | 227000 | 226500 | 227000 | 226500 | 1310 |
| 350 | 20230809 | 130400 | 26421626500 | 226500 | 226500 | 227000 | 226500 | 188 |
| 351 | 20230809 | 130300 | 26378982500 | 226500 | 227000 | 227000 | 226500 | 233 |
| 352 | 20230809 | 130200 | 26326181000 | 227000 | 226500 | 227000 | 226500 | 128 |
| 353 | 20230809 | 130100 | 26297152500 | 226500 | 226000 | 227000 | 226000 | 3458 |
| 354 | 20230809 | 130000 | 25513680500 | 226000 | 226500 | 226500 | 226000 | 98 |
| 355 | 20230809 | 125900 | 25491506000 | 226500 | 226500 | 226500 | 226000 | 159 |
| 356 | 20230809 | 125800 | 25455523000 | 226500 | 226000 | 226500 | 226000 | 371 |
| 357 | 20230809 | 125700 | 25371535500 | 226000 | 226000 | 226500 | 226000 | 155 |
| 358 | 20230809 | 125600 | 25336483000 | 226500 | 226000 | 226500 | 226000 | 121 |
| 359 | 20230809 | 125500 | 25309112500 | 226000 | 226000 | 226500 | 226000 | 196 |
| 360 | 20230809 | 125400 | 25264785500 | 226000 | 226000 | 226500 | 226000 | 163 |
| 361 | 20230809 | 125300 | 25227926500 | 226000 | 226000 | 226500 | 226000 | 116 |
| 362 | 20230809 | 125200 | 25201685000 | 226500 | 226000 | 226500 | 226000 | 369 |
| 363 | 20230809 | 125100 | 25118200000 | 226500 | 226000 | 226500 | 226000 | 233 |
| 364 | 20230809 | 125000 | 25065460500 | 226000 | 226500 | 226500 | 226000 | 93 |
| 365 | 20230809 | 124900 | 25044425000 | 226000 | 226000 | 226500 | 226000 | 147 |
| 366 | 20230809 | 124800 | 25011177500 | 226000 | 226000 | 226500 | 226000 | 215 |
| 367 | 20230809 | 124700 | 24962512500 | 226500 | 226000 | 226500 | 226000 | 126 |
| 368 | 20230809 | 124600 | 24934013000 | 226500 | 226500 | 226500 | 226000 | 143 |
| 369 | 20230809 | 124500 | 24901660500 | 226000 | 226000 | 226500 | 226000 | 308 |
| 370 | 20230809 | 124400 | 24831922000 | 226500 | 226000 | 226500 | 226000 | 217 |
| 371 | 20230809 | 124300 | 24782866000 | 226000 | 226500 | 226500 | 226000 | 298 |
| 372 | 20230809 | 124200 | 24715516000 | 226500 | 226000 | 226500 | 226000 | 200 |
| 373 | 20230809 | 124100 | 24670311500 | 226000 | 226000 | 226500 | 226000 | 91 |
| 374 | 20230809 | 124000 | 24649741000 | 226000 | 226000 | 226500 | 226000 | 60 |
| 375 | 20230809 | 123900 | 24636178500 | 226000 | 226000 | 226500 | 226000 | 336 |
| 376 | 20230809 | 123800 | 24560191000 | 226000 | 226500 | 226500 | 226000 | 429 |
| 377 | 20230809 | 123700 | 24463227000 | 226500 | 226000 | 226500 | 226000 | 87 |
| 378 | 20230809 | 123600 | 24443558500 | 226000 | 226500 | 226500 | 226000 | 124 |
| 379 | 20230809 | 123500 | 24415532000 | 226000 | 226000 | 226500 | 226000 | 90 |
| 380 | 20230809 | 123400 | 24395189500 | 226000 | 226500 | 227000 | 226000 | 176 |
| 381 | 20230809 | 123300 | 24355330000 | 226500 | 226500 | 227000 | 226500 | 1024 |
| 382 | 20230809 | 123200 | 24123389500 | 226500 | 226500 | 227000 | 226500 | 680 |
| 383 | 20230809 | 123100 | 23969359500 | 226500 | 226500 | 227000 | 226500 | 548 |
| 384 | 20230809 | 123000 | 23845234500 | 226500 | 226500 | 227000 | 226500 | 281 |
| 385 | 20230809 | 122900 | 23781586500 | 226500 | 226500 | 227000 | 226500 | 91 |
| 386 | 20230809 | 122800 | 23760972000 | 226500 | 227000 | 227000 | 226500 | 43 |
| 387 | 20230809 | 122700 | 23751230000 | 226500 | 226500 | 227000 | 226500 | 143 |
| 388 | 20230809 | 122600 | 23718810000 | 226500 | 226500 | 227000 | 226500 | 59 |
| 389 | 20230809 | 122500 | 23705445000 | 226500 | 226500 | 227000 | 226500 | 70 |
| 390 | 20230809 | 122400 | 23689588500 | 227000 | 226500 | 227000 | 226500 | 115 |
| 391 | 20230809 | 122300 | 23663537000 | 226500 | 227000 | 227500 | 226500 | 2679 |
| 392 | 20230809 | 122200 | 23055429000 | 227500 | 227000 | 227500 | 227000 | 60 |
| 393 | 20230809 | 122100 | 23041802500 | 227500 | 227500 | 227500 | 227000 | 85 |
| 394 | 20230809 | 122000 | 23022500000 | 227000 | 227500 | 227500 | 227000 | 170 |
| 395 | 20230809 | 121900 | 22983854000 | 227500 | 227500 | 227500 | 227000 | 91 |
| 396 | 20230809 | 121800 | 22963189000 | 227500 | 227000 | 227500 | 227000 | 39 |
| 397 | 20230809 | 121700 | 22954329000 | 227500 | 227000 | 227500 | 227000 | 75 |
| 398 | 20230809 | 121600 | 22937300500 | 227000 | 227000 | 227500 | 227000 | 111 |
| 399 | 20230809 | 121500 | 22912084500 | 227500 | 227500 | 227500 | 227000 | 40 |
| 400 | 20230809 | 121400 | 22902997000 | 227000 | 227000 | 227500 | 227000 | 89 |
| 401 | 20230809 | 121300 | 22882792000 | 227000 | 227500 | 227500 | 227000 | 42 |
| 402 | 20230809 | 121200 | 22873249000 | 227500 | 227500 | 227500 | 227000 | 386 |
| 403 | 20230809 | 121100 | 22785470000 | 227000 | 227500 | 227500 | 227000 | 91 |
| 404 | 20230809 | 121000 | 22764785500 | 227000 | 227000 | 227500 | 227000 | 55 |
| 405 | 20230809 | 120900 | 22752296000 | 227500 | 226500 | 227500 | 226500 | 1266 |
| 406 | 20230809 | 120800 | 22464966500 | 227000 | 227000 | 227000 | 226500 | 153 |
| 407 | 20230809 | 120700 | 22430253500 | 227000 | 226500 | 227000 | 226500 | 106 |
| 408 | 20230809 | 120600 | 22406218500 | 227000 | 226500 | 227000 | 226500 | 135 |
| 409 | 20230809 | 120500 | 22375602000 | 227000 | 227000 | 227000 | 226500 | 904 |
| 410 | 20230809 | 120400 | 22170411500 | 227000 | 226500 | 227000 | 226500 | 601 |
| 411 | 20230809 | 120300 | 22034015500 | 226500 | 226500 | 227000 | 226500 | 45 |
| 412 | 20230809 | 120200 | 22023821500 | 227000 | 226500 | 227000 | 226500 | 311 |
| 413 | 20230809 | 120100 | 21953274000 | 226500 | 226500 | 227000 | 226500 | 69 |
| 414 | 20230809 | 120000 | 21937642000 | 227000 | 226500 | 227000 | 226500 | 127 |
| 415 | 20230809 | 115900 | 21908866000 | 227000 | 226500 | 227000 | 226500 | 483 |
| 416 | 20230809 | 115800 | 21799276500 | 227000 | 227000 | 227000 | 226500 | 186 |
| 417 | 20230809 | 115700 | 21757072500 | 226500 | 226500 | 227000 | 226500 | 72 |
| 418 | 20230809 | 115600 | 21740762000 | 226500 | 226500 | 227000 | 226500 | 72 |
| 419 | 20230809 | 115500 | 21724447500 | 226500 | 226500 | 227000 | 226500 | 89 |
| 420 | 20230809 | 115400 | 21704266500 | 227000 | 226500 | 227000 | 226500 | 101 |
| 421 | 20230809 | 115300 | 21681369500 | 226500 | 226500 | 227000 | 226500 | 147 |
| 422 | 20230809 | 115200 | 21648023500 | 227000 | 227000 | 227000 | 226500 | 103 |
| 423 | 20230809 | 115100 | 21624669000 | 227000 | 227000 | 227000 | 226500 | 320 |
| 424 | 20230809 | 115000 | 21552051000 | 227000 | 226500 | 227000 | 226500 | 99 |
| 425 | 20230809 | 114900 | 21529599000 | 227000 | 226000 | 227000 | 226000 | 1409 |
| 426 | 20230809 | 114800 | 21210450000 | 226000 | 226500 | 226500 | 226000 | 300 |
| 427 | 20230809 | 114700 | 21142559500 | 226000 | 226000 | 226500 | 226000 | 195 |
| 428 | 20230809 | 114600 | 21098434500 | 226000 | 226500 | 226500 | 226000 | 102 |
| 429 | 20230809 | 114500 | 21075356000 | 226500 | 226000 | 226500 | 226000 | 556 |
| 430 | 20230809 | 114400 | 20949506000 | 226500 | 226000 | 226500 | 226000 | 420 |
| 431 | 20230809 | 114300 | 20854559000 | 226000 | 226000 | 226500 | 226000 | 219 |
| 432 | 20230809 | 114200 | 20805024000 | 226500 | 226500 | 226500 | 226000 | 252 |
| 433 | 20230809 | 114100 | 20748010000 | 226500 | 226000 | 226500 | 226000 | 215 |
| 434 | 20230809 | 114000 | 20699367000 | 226000 | 226000 | 226500 | 226000 | 631 |
| 435 | 20230809 | 113900 | 20556510500 | 226000 | 226000 | 226500 | 226000 | 191 |
| 436 | 20230809 | 113800 | 20513318500 | 226000 | 226500 | 226500 | 226000 | 548 |
| 437 | 20230809 | 113700 | 20389273500 | 226500 | 226000 | 226500 | 226000 | 592 |
| 438 | 20230809 | 113600 | 20255437000 | 226000 | 226000 | 226500 | 226000 | 330 |
| 439 | 20230809 | 113500 | 20180822000 | 226000 | 226500 | 226500 | 226000 | 169 |
| 440 | 20230809 | 113400 | 20142616000 | 226000 | 226000 | 226500 | 226000 | 316 |
| 441 | 20230809 | 113300 | 20071185500 | 226000 | 226000 | 226500 | 226000 | 313 |
| 442 | 20230809 | 113200 | 20000434500 | 226000 | 226000 | 226500 | 226000 | 88 |
| 443 | 20230809 | 113100 | 19980545000 | 226500 | 226000 | 226500 | 226000 | 97 |
| 444 | 20230809 | 113000 | 19958618000 | 226000 | 226500 | 227000 | 226000 | 2204 |
| 445 | 20230809 | 112900 | 19459419000 | 226500 | 226500 | 227000 | 226500 | 114 |
| 446 | 20230809 | 112800 | 19433590000 | 226500 | 226500 | 227000 | 226500 | 272 |
| 447 | 20230809 | 112700 | 19371879000 | 226500 | 226500 | 227000 | 226500 | 119 |
| 448 | 20230809 | 112600 | 19344920500 | 227000 | 227000 | 227000 | 226500 | 111 |
| 449 | 20230809 | 112500 | 19319772500 | 226500 | 227000 | 227000 | 226500 | 171 |
| 450 | 20230809 | 112400 | 19280987000 | 226500 | 227000 | 227000 | 226500 | 138 |
| 451 | 20230809 | 112300 | 19249721000 | 226500 | 227000 | 227000 | 226500 | 476 |
| 452 | 20230809 | 112200 | 19141734000 | 227000 | 226500 | 227000 | 226500 | 419 |
| 453 | 20230809 | 112100 | 19046744000 | 226500 | 226500 | 227000 | 226500 | 434 |
| 454 | 20230809 | 112000 | 18948369000 | 226500 | 226500 | 227000 | 226500 | 169 |
| 455 | 20230809 | 111900 | 18910032500 | 226500 | 227000 | 227000 | 226500 | 96 |
| 456 | 20230809 | 111800 | 18888284000 | 226500 | 226500 | 227000 | 226500 | 82 |
| 457 | 20230809 | 111700 | 18869702500 | 227000 | 227000 | 227000 | 226500 | 62 |
| 458 | 20230809 | 111600 | 18855654000 | 227000 | 226500 | 227000 | 226500 | 150 |
| 459 | 20230809 | 111500 | 18821642000 | 226500 | 226500 | 227000 | 226500 | 75 |
| 460 | 20230809 | 111400 | 18804647000 | 226500 | 226500 | 227000 | 226500 | 158 |
| 461 | 20230809 | 111300 | 18768856000 | 226500 | 227000 | 227000 | 226500 | 60 |
| 462 | 20230809 | 111200 | 18755259500 | 227000 | 226500 | 227000 | 226500 | 579 |
| 463 | 20230809 | 111100 | 18623898500 | 226500 | 226500 | 227000 | 226500 | 102 |
| 464 | 20230809 | 111000 | 18600793000 | 227000 | 227000 | 227000 | 226500 | 632 |
| 465 | 20230809 | 110900 | 18457341000 | 227000 | 227000 | 227500 | 227000 | 97 |
| 466 | 20230809 | 110800 | 18435315000 | 227000 | 227000 | 227500 | 227000 | 135 |
| 467 | 20230809 | 110700 | 18404665500 | 227000 | 227000 | 227000 | 226500 | 383 |
| 468 | 20230809 | 110600 | 18317753500 | 227000 | 226500 | 227000 | 226500 | 369 |
| 469 | 20230809 | 110500 | 18234019000 | 227000 | 226500 | 227000 | 226500 | 232 |
| 470 | 20230809 | 110400 | 18181364500 | 226500 | 227000 | 227000 | 226500 | 63 |
| 471 | 20230809 | 110300 | 18167087000 | 226500 | 226500 | 227000 | 226500 | 148 |
| 472 | 20230809 | 110200 | 18133509500 | 226500 | 227000 | 227000 | 226500 | 64 |
| 473 | 20230809 | 110100 | 18119001000 | 226500 | 227000 | 227000 | 226500 | 178 |
| 474 | 20230809 | 110000 | 18078609500 | 227000 | 226500 | 227000 | 226000 | 890 |
| 475 | 20230809 | 105900 | 17876755500 | 226000 | 226500 | 227000 | 226000 | 3026 |
| 476 | 20230809 | 105800 | 17191460500 | 226500 | 227000 | 227500 | 226500 | 1697 |
| 477 | 20230809 | 105700 | 16806359000 | 227500 | 227000 | 227500 | 227000 | 233 |
| 478 | 20230809 | 105600 | 16753432000 | 227000 | 227500 | 227500 | 227000 | 124 |
| 479 | 20230809 | 105500 | 16725280000 | 227000 | 227000 | 227500 | 227000 | 181 |
| 480 | 20230809 | 105400 | 16684189500 | 227500 | 227000 | 227500 | 227000 | 220 |
| 481 | 20230809 | 105300 | 16634189500 | 227500 | 227000 | 227500 | 227000 | 90 |
| 482 | 20230809 | 105200 | 16613754500 | 227000 | 227500 | 227500 | 227000 | 205 |
| 483 | 20230809 | 105100 | 16567214000 | 227000 | 227000 | 227500 | 227000 | 591 |
| 484 | 20230809 | 105000 | 16433051500 | 227000 | 227500 | 227500 | 227000 | 287 |
| 485 | 20230809 | 104900 | 16367826000 | 227500 | 227000 | 228000 | 227000 | 705 |
| 486 | 20230809 | 104800 | 16207478000 | 227500 | 227000 | 228000 | 227000 | 2722 |
| 487 | 20230809 | 104700 | 15588323500 | 227000 | 227000 | 227500 | 227000 | 162 |
| 488 | 20230809 | 104600 | 15551520000 | 227000 | 227000 | 227500 | 227000 | 99 |
| 489 | 20230809 | 104500 | 15529016500 | 227000 | 227500 | 228000 | 227000 | 1976 |
| 490 | 20230809 | 104400 | 15079714000 | 228000 | 228000 | 228000 | 227500 | 75 |
| 491 | 20230809 | 104300 | 15062636500 | 227500 | 227500 | 228000 | 227500 | 26 |
| 492 | 20230809 | 104200 | 15056717500 | 228000 | 227500 | 228000 | 227500 | 92 |
| 493 | 20230809 | 104100 | 15035777000 | 227500 | 227500 | 228000 | 227500 | 86 |
| 494 | 20230809 | 104000 | 15016188500 | 228000 | 227500 | 228000 | 227000 | 470 |
| 495 | 20230809 | 103900 | 14909250000 | 227500 | 227000 | 228000 | 227000 | 3731 |
| 496 | 20230809 | 103800 | 14060181000 | 227000 | 227000 | 227500 | 227000 | 757 |
| 497 | 20230809 | 103700 | 13888082500 | 227000 | 227500 | 228000 | 227000 | 2966 |
| 498 | 20230809 | 103600 | 13213514500 | 227500 | 227500 | 228000 | 227500 | 97 |
| 499 | 20230809 | 103500 | 13191439000 | 227500 | 227500 | 228000 | 227500 | 73 |
| 500 | 20230809 | 103400 | 13174829000 | 227500 | 227500 | 228000 | 227500 | 235 |
| 501 | 20230809 | 103300 | 13121314500 | 228000 | 227500 | 228000 | 227500 | 165 |
| 502 | 20230809 | 103200 | 13083774500 | 227500 | 227500 | 228000 | 227500 | 153 |
| 503 | 20230809 | 103100 | 13048966000 | 228000 | 228000 | 228000 | 227500 | 687 |
| 504 | 20230809 | 103000 | 12892477000 | 228000 | 228000 | 228500 | 228000 | 66 |
| 505 | 20230809 | 102900 | 12877422500 | 228000 | 228000 | 228500 | 228000 | 182 |
| 506 | 20230809 | 102800 | 12835925500 | 228000 | 228000 | 228500 | 228000 | 419 |
| 507 | 20230809 | 102700 | 12740383500 | 228000 | 229000 | 229000 | 228000 | 3119 |
| 508 | 20230809 | 102600 | 12027441500 | 229500 | 229000 | 229500 | 229000 | 35 |
| 509 | 20230809 | 102500 | 12019422500 | 229000 | 229500 | 229500 | 229000 | 73 |
| 510 | 20230809 | 102400 | 12002700000 | 229000 | 229000 | 229500 | 229000 | 60 |
| 511 | 20230809 | 102300 | 11988954500 | 229000 | 229500 | 229500 | 229000 | 307 |
| 512 | 20230809 | 102200 | 11918547000 | 229500 | 229500 | 229500 | 229000 | 691 |
| 513 | 20230809 | 102100 | 11760075000 | 229500 | 229000 | 229500 | 229000 | 64 |
| 514 | 20230809 | 102000 | 11745396500 | 229500 | 229000 | 229500 | 228500 | 816 |
| 515 | 20230809 | 101900 | 11558500000 | 228500 | 228500 | 229000 | 228500 | 58 |
| 516 | 20230809 | 101800 | 11545243500 | 228500 | 228500 | 229000 | 228500 | 464 |
| 517 | 20230809 | 101700 | 11439001500 | 228500 | 228500 | 229000 | 228500 | 373 |
| 518 | 20230809 | 101600 | 11353643000 | 228500 | 228500 | 229000 | 228500 | 36 |
| 519 | 20230809 | 101500 | 11345415500 | 229000 | 228500 | 229000 | 228500 | 100 |
| 520 | 20230809 | 101400 | 11322556500 | 228500 | 228500 | 229000 | 228500 | 143 |
| 521 | 20230809 | 101300 | 11289869000 | 229000 | 229000 | 229000 | 228500 | 396 |
| 522 | 20230809 | 101200 | 11199233500 | 229000 | 228500 | 229000 | 228500 | 108 |
| 523 | 20230809 | 101100 | 11174553000 | 228500 | 228500 | 228500 | 228500 | 50 |
| 524 | 20230809 | 101000 | 11163128000 | 229000 | 229000 | 229000 | 228500 | 41 |
| 525 | 20230809 | 100900 | 11153756000 | 228500 | 228500 | 229000 | 228500 | 72 |
| 526 | 20230809 | 100800 | 11137303000 | 228500 | 229000 | 229000 | 228500 | 1965 |
| 527 | 20230809 | 100700 | 10687702000 | 229000 | 229000 | 229500 | 229000 | 172 |
| 528 | 20230809 | 100600 | 10648303500 | 229500 | 229000 | 229500 | 229000 | 270 |
| 529 | 20230809 | 100500 | 10586403000 | 229500 | 229500 | 229500 | 229000 | 1181 |
| 530 | 20230809 | 100400 | 10315577500 | 229500 | 229000 | 229500 | 228500 | 1942 |
| 531 | 20230809 | 100300 | 9870774000 | 228500 | 228500 | 229000 | 228500 | 125 |
| 532 | 20230809 | 100200 | 9842209500 | 228500 | 229000 | 229000 | 228500 | 95 |
| 533 | 20230809 | 100100 | 9820500500 | 228500 | 228500 | 229000 | 228500 | 488 |
| 534 | 20230809 | 100000 | 9708984500 | 228500 | 228500 | 229000 | 228500 | 312 |
| 535 | 20230809 | 095900 | 9637613500 | 228500 | 229000 | 229000 | 228500 | 501 |
| 536 | 20230809 | 095800 | 9522925500 | 229000 | 228000 | 229000 | 228000 | 1365 |
| 537 | 20230809 | 095700 | 9211395500 | 227500 | 227500 | 228000 | 227500 | 102 |
| 538 | 20230809 | 095600 | 9188189000 | 227500 | 228000 | 228000 | 227500 | 762 |
| 539 | 20230809 | 095500 | 9014721000 | 228000 | 227500 | 228000 | 227500 | 55 |
| 540 | 20230809 | 095400 | 9002205500 | 228000 | 227000 | 228000 | 227000 | 685 |
| 541 | 20230809 | 095300 | 8846425000 | 227000 | 227000 | 227500 | 227000 | 56 |
| 542 | 20230809 | 095200 | 8833700500 | 227000 | 227000 | 227500 | 227000 | 83 |
| 543 | 20230809 | 095100 | 8814857500 | 227000 | 227500 | 227500 | 227000 | 1707 |
| 544 | 20230809 | 095000 | 8426717500 | 227500 | 227500 | 228000 | 227500 | 131 |
| 545 | 20230809 | 094900 | 8396913500 | 227500 | 227500 | 227500 | 227500 | 653 |
| 546 | 20230809 | 094800 | 8248356000 | 227500 | 227500 | 228000 | 227500 | 104 |
| 547 | 20230809 | 094700 | 8224694000 | 228000 | 228000 | 228000 | 227500 | 140 |
| 548 | 20230809 | 094600 | 8192814000 | 227500 | 228000 | 228000 | 227500 | 251 |
| 549 | 20230809 | 094500 | 8135654500 | 228000 | 227500 | 228000 | 227500 | 141 |
| 550 | 20230809 | 094400 | 8103571500 | 227500 | 227500 | 228000 | 227500 | 239 |
| 551 | 20230809 | 094300 | 8049153500 | 227500 | 227000 | 228000 | 227000 | 338 |
| 552 | 20230809 | 094200 | 7972263000 | 227000 | 228000 | 228000 | 227000 | 924 |
| 553 | 20230809 | 094100 | 7762052500 | 228000 | 228500 | 228500 | 228000 | 262 |
| 554 | 20230809 | 094000 | 7702311000 | 228500 | 228500 | 228500 | 228000 | 277 |
| 555 | 20230809 | 093900 | 7639070000 | 228000 | 228500 | 228500 | 228000 | 181 |
| 556 | 20230809 | 093800 | 7597749000 | 228500 | 228500 | 228500 | 228000 | 817 |
| 557 | 20230809 | 093700 | 7411065000 | 228500 | 228000 | 228500 | 228000 | 428 |
| 558 | 20230809 | 093600 | 7313338500 | 228000 | 228000 | 228500 | 228000 | 112 |
| 559 | 20230809 | 093500 | 7287791500 | 228000 | 228500 | 228500 | 228000 | 208 |
| 560 | 20230809 | 093400 | 7240302000 | 228500 | 227500 | 229000 | 227500 | 2996 |
| 561 | 20230809 | 093300 | 6556182500 | 227500 | 227500 | 228000 | 227500 | 99 |
| 562 | 20230809 | 093200 | 6533651000 | 227500 | 227500 | 228000 | 227500 | 166 |
| 563 | 20230809 | 093100 | 6495876000 | 227500 | 228000 | 228000 | 227500 | 197 |
| 564 | 20230809 | 093000 | 6450997000 | 228000 | 227500 | 228000 | 227500 | 451 |
| 565 | 20230809 | 092900 | 6348230500 | 227500 | 228000 | 228000 | 227500 | 263 |
| 566 | 20230809 | 092800 | 6288331500 | 228000 | 227500 | 228000 | 227500 | 435 |
| 567 | 20230809 | 092700 | 6189317000 | 228000 | 227500 | 228000 | 227500 | 281 |
| 568 | 20230809 | 092600 | 6125296500 | 227500 | 227500 | 228000 | 227000 | 1774 |
| 569 | 20230809 | 092500 | 5721757000 | 228000 | 227500 | 228000 | 227500 | 655 |
| 570 | 20230809 | 092400 | 5572742000 | 227000 | 227000 | 228000 | 227000 | 1118 |
| 571 | 20230809 | 092300 | 5318397500 | 227500 | 227000 | 227500 | 227000 | 470 |
| 572 | 20230809 | 092200 | 5211509000 | 227000 | 227500 | 228000 | 227000 | 895 |
| 573 | 20230809 | 092100 | 5007967000 | 228000 | 227500 | 228000 | 227500 | 66 |
| 574 | 20230809 | 092000 | 4992950500 | 228000 | 227500 | 228000 | 227500 | 151 |
| 575 | 20230809 | 091900 | 4958535500 | 227500 | 227500 | 228000 | 227500 | 87 |
| 576 | 20230809 | 091800 | 4938724500 | 228000 | 227500 | 228000 | 227500 | 634 |
| 577 | 20230809 | 091700 | 4794418500 | 228000 | 227500 | 228000 | 227500 | 623 |
| 578 | 20230809 | 091600 | 4652407000 | 227500 | 227500 | 228000 | 227500 | 64 |
| 579 | 20230809 | 091500 | 4637841000 | 227500 | 227500 | 228000 | 227500 | 203 |
| 580 | 20230809 | 091400 | 4591604000 | 227500 | 227500 | 228000 | 227500 | 970 |
| 581 | 20230809 | 091300 | 4370678500 | 227000 | 228000 | 228000 | 227000 | 635 |
| 582 | 20230809 | 091200 | 4226164000 | 228000 | 228000 | 228500 | 228000 | 168 |
| 583 | 20230809 | 091100 | 4187857500 | 228000 | 228000 | 228500 | 228000 | 633 |
| 584 | 20230809 | 091000 | 4043408000 | 228000 | 228500 | 228500 | 227500 | 862 |
| 585 | 20230809 | 090900 | 3846816500 | 228000 | 228000 | 228500 | 228000 | 365 |
| 586 | 20230809 | 090800 | 3763538500 | 228500 | 227500 | 228500 | 227000 | 1135 |
| 587 | 20230809 | 090700 | 3505114000 | 227500 | 229000 | 229000 | 227500 | 1118 |
| 588 | 20230809 | 090600 | 3249906500 | 229000 | 228000 | 229500 | 228000 | 1098 |
| 589 | 20230809 | 090500 | 2998573000 | 228500 | 228500 | 229000 | 227500 | 3192 |
| 590 | 20230809 | 090400 | 2269408500 | 228500 | 229500 | 229500 | 228500 | 794 |
| 591 | 20230809 | 090300 | 2087471500 | 229500 | 229500 | 230000 | 229500 | 649 |
| 592 | 20230809 | 090200 | 1938524000 | 229500 | 228000 | 230000 | 228000 | 3879 |
| 593 | 20230809 | 090100 | 1049138000 | 228500 | 228000 | 229000 | 228000 | 3087 |
| 594 | 20230809 | 090000 | 343798500 | 228000 | 227000 | 228000 | 227000 | 1501 |