37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 191000 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 68865 |
| 3 | 20230801 | 190900 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 4 | 20230801 | 190800 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 5 | 20230801 | 190700 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 6 | 20230801 | 190600 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 7 | 20230801 | 190500 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 8 | 20230801 | 190400 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 9 | 20230801 | 190300 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 10 | 20230801 | 190200 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 11 | 20230801 | 190100 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 12 | 20230801 | 190000 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 13 | 20230801 | 185900 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 14 | 20230801 | 185800 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 15 | 20230801 | 185700 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 16 | 20230801 | 185600 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 17 | 20230801 | 185500 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 18 | 20230801 | 185400 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 19 | 20230801 | 185300 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 20 | 20230801 | 185200 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 21 | 20230801 | 185100 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 22 | 20230801 | 185000 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 23 | 20230801 | 184900 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 24 | 20230801 | 184800 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 25 | 20230801 | 184700 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 26 | 20230801 | 184600 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 27 | 20230801 | 184500 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 28 | 20230801 | 184400 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 29 | 20230801 | 184300 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 30 | 20230801 | 184200 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 31 | 20230801 | 184100 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 32 | 20230801 | 184000 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 68865 |
| 33 | 20230801 | 183900 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 34 | 20230801 | 183800 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 35 | 20230801 | 183700 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 36 | 20230801 | 183600 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 37 | 20230801 | 183500 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 38 | 20230801 | 183400 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 39 | 20230801 | 183300 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 40 | 20230801 | 183200 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 41 | 20230801 | 183100 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 42 | 20230801 | 183000 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 43 | 20230801 | 182900 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 44 | 20230801 | 182800 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 45 | 20230801 | 182700 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 46 | 20230801 | 182600 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 47 | 20230801 | 182500 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 48 | 20230801 | 182400 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 49 | 20230801 | 182300 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 50 | 20230801 | 182200 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 51 | 20230801 | 182100 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 52 | 20230801 | 182000 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 53 | 20230801 | 181900 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 54 | 20230801 | 181800 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 55 | 20230801 | 181700 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 56 | 20230801 | 181600 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 57 | 20230801 | 181500 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 58 | 20230801 | 181400 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 59 | 20230801 | 181300 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 60 | 20230801 | 181200 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 61 | 20230801 | 181100 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 62 | 20230801 | 181000 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 68865 |
| 63 | 20230801 | 180900 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 64 | 20230801 | 180800 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 65 | 20230801 | 180700 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 66 | 20230801 | 180600 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 67 | 20230801 | 180500 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 68 | 20230801 | 180400 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 69 | 20230801 | 180300 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 70 | 20230801 | 180200 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 71 | 20230801 | 180100 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 72 | 20230801 | 180000 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 73 | 20230801 | 175900 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 74 | 20230801 | 175800 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 75 | 20230801 | 175700 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 76 | 20230801 | 175600 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 77 | 20230801 | 175500 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 78 | 20230801 | 175400 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 79 | 20230801 | 175300 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 80 | 20230801 | 175200 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 81 | 20230801 | 175100 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 82 | 20230801 | 175000 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 83 | 20230801 | 174900 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 84 | 20230801 | 174800 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 85 | 20230801 | 174700 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 86 | 20230801 | 174600 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 87 | 20230801 | 174500 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 88 | 20230801 | 174400 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 89 | 20230801 | 174300 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 90 | 20230801 | 174200 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 91 | 20230801 | 174100 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 92 | 20230801 | 174000 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 68865 |
| 93 | 20230801 | 173900 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 94 | 20230801 | 173800 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 95 | 20230801 | 173700 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 96 | 20230801 | 173600 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 97 | 20230801 | 173500 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 98 | 20230801 | 173400 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 99 | 20230801 | 173300 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 100 | 20230801 | 173200 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 101 | 20230801 | 173100 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 102 | 20230801 | 173000 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 103 | 20230801 | 172900 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 104 | 20230801 | 172800 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 105 | 20230801 | 172700 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 106 | 20230801 | 172600 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 107 | 20230801 | 172500 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 108 | 20230801 | 172400 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 109 | 20230801 | 172300 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 110 | 20230801 | 172200 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 111 | 20230801 | 172100 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 112 | 20230801 | 172000 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 113 | 20230801 | 171900 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 114 | 20230801 | 171800 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 115 | 20230801 | 171700 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 116 | 20230801 | 171600 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 117 | 20230801 | 171500 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 118 | 20230801 | 171400 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 119 | 20230801 | 171300 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 120 | 20230801 | 171200 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 121 | 20230801 | 171100 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 122 | 20230801 | 171000 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 68865 |
| 123 | 20230801 | 170900 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 124 | 20230801 | 170800 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 125 | 20230801 | 170700 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 126 | 20230801 | 170600 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 127 | 20230801 | 170500 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 128 | 20230801 | 170400 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 129 | 20230801 | 170300 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 130 | 20230801 | 170200 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 131 | 20230801 | 170100 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 132 | 20230801 | 170000 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 133 | 20230801 | 165900 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 134 | 20230801 | 165800 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 135 | 20230801 | 165700 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 136 | 20230801 | 165600 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 137 | 20230801 | 165500 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 138 | 20230801 | 165400 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 139 | 20230801 | 165300 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 140 | 20230801 | 165200 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 141 | 20230801 | 165100 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 142 | 20230801 | 165000 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 143 | 20230801 | 164900 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 144 | 20230801 | 164800 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 145 | 20230801 | 164700 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 146 | 20230801 | 164600 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 147 | 20230801 | 164500 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 148 | 20230801 | 164400 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 149 | 20230801 | 164300 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 150 | 20230801 | 164200 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 151 | 20230801 | 164100 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 152 | 20230801 | 164000 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 68865 |
| 153 | 20230801 | 163900 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 154 | 20230801 | 163800 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 155 | 20230801 | 163700 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 156 | 20230801 | 163600 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 157 | 20230801 | 163500 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 158 | 20230801 | 163400 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 159 | 20230801 | 163300 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 160 | 20230801 | 163200 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 161 | 20230801 | 163100 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 162 | 20230801 | 163000 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 163 | 20230801 | 162900 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 164 | 20230801 | 162800 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 165 | 20230801 | 162700 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 166 | 20230801 | 162600 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 167 | 20230801 | 162500 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 168 | 20230801 | 162400 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 169 | 20230801 | 162300 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 170 | 20230801 | 162200 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 171 | 20230801 | 162100 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 172 | 20230801 | 162000 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 173 | 20230801 | 161900 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 174 | 20230801 | 161800 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 175 | 20230801 | 161700 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 176 | 20230801 | 161600 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 177 | 20230801 | 161500 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 178 | 20230801 | 161400 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 179 | 20230801 | 161300 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 180 | 20230801 | 161200 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 181 | 20230801 | 161100 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 182 | 20230801 | 161000 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 68865 |
| 183 | 20230801 | 160900 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 184 | 20230801 | 160800 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 185 | 20230801 | 160700 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 186 | 20230801 | 160600 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 187 | 20230801 | 160500 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 188 | 20230801 | 160400 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 189 | 20230801 | 160300 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 190 | 20230801 | 160200 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 191 | 20230801 | 160100 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 192 | 20230801 | 160000 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 193 | 20230801 | 155900 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 194 | 20230801 | 155800 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 195 | 20230801 | 155700 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 196 | 20230801 | 155600 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 197 | 20230801 | 155500 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 198 | 20230801 | 155400 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 199 | 20230801 | 155300 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 200 | 20230801 | 155200 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 201 | 20230801 | 155100 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 202 | 20230801 | 155000 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 203 | 20230801 | 154900 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 204 | 20230801 | 154800 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 205 | 20230801 | 154700 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 206 | 20230801 | 154600 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 207 | 20230801 | 154500 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 208 | 20230801 | 154400 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 209 | 20230801 | 154300 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 210 | 20230801 | 154200 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 211 | 20230801 | 154100 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 212 | 20230801 | 154000 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 68865 |
| 213 | 20230801 | 153900 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 214 | 20230801 | 153800 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 215 | 20230801 | 153700 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 216 | 20230801 | 153600 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 217 | 20230801 | 153500 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 218 | 20230801 | 153400 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 219 | 20230801 | 153300 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 220 | 20230801 | 153200 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 221 | 20230801 | 153100 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 222 | 20230801 | 153000 | 727896437000 | 233000 | 233000 | 233000 | 233000 | 68865 |
| 223 | 20230801 | 152900 | 711850892000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 224 | 20230801 | 152800 | 711850892000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 225 | 20230801 | 152700 | 711850892000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 226 | 20230801 | 152600 | 711850892000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 227 | 20230801 | 152500 | 711850892000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 228 | 20230801 | 152400 | 711850892000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 229 | 20230801 | 152300 | 711850892000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 230 | 20230801 | 152200 | 711850892000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 231 | 20230801 | 152100 | 711850892000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 232 | 20230801 | 152000 | 711850892000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 233 | 20230801 | 151900 | 711850892000 | 232500 | 232000 | 232500 | 232000 | 7175 |
| 234 | 20230801 | 151800 | 710183704500 | 232500 | 232000 | 232500 | 231500 | 13019 |
| 235 | 20230801 | 151700 | 707162484500 | 231500 | 231500 | 232000 | 231500 | 4505 |
| 236 | 20230801 | 151600 | 706118564000 | 231500 | 232000 | 232000 | 231500 | 4328 |
| 237 | 20230801 | 151500 | 705116338500 | 232000 | 231500 | 232000 | 231500 | 3041 |
| 238 | 20230801 | 151400 | 704411845500 | 232000 | 232000 | 232000 | 231500 | 2564 |
| 239 | 20230801 | 151300 | 703817425500 | 231500 | 232000 | 232000 | 231500 | 2655 |
| 240 | 20230801 | 151200 | 703202368000 | 232000 | 232000 | 232000 | 231500 | 1057 |
| 241 | 20230801 | 151100 | 702957418500 | 231500 | 232000 | 232000 | 231500 | 2070 |
| 242 | 20230801 | 151000 | 702477452000 | 231500 | 232000 | 232000 | 231500 | 4175 |
| 243 | 20230801 | 150900 | 701509247500 | 232000 | 232000 | 232000 | 231500 | 1332 |
| 244 | 20230801 | 150800 | 701200569500 | 232000 | 232000 | 232000 | 231500 | 2710 |
| 245 | 20230801 | 150700 | 700572659500 | 232000 | 230500 | 232000 | 230500 | 13991 |
| 246 | 20230801 | 150600 | 697334324000 | 230500 | 231500 | 231500 | 230500 | 6627 |
| 247 | 20230801 | 150500 | 695804007000 | 231000 | 231500 | 231500 | 230500 | 7582 |
| 248 | 20230801 | 150400 | 694052205000 | 231000 | 231000 | 231500 | 230500 | 10103 |
| 249 | 20230801 | 150300 | 691718620000 | 231000 | 231500 | 231500 | 231000 | 5926 |
| 250 | 20230801 | 150200 | 690349075000 | 231000 | 231500 | 232000 | 231000 | 4505 |
| 251 | 20230801 | 150100 | 689306334500 | 232000 | 232000 | 232000 | 231500 | 5023 |
| 252 | 20230801 | 150000 | 688142606000 | 231500 | 232500 | 232500 | 231500 | 5208 |
| 253 | 20230801 | 145900 | 686934340500 | 232500 | 232000 | 232500 | 231500 | 5618 |
| 254 | 20230801 | 145800 | 685631307000 | 232000 | 232000 | 232500 | 231500 | 7258 |
| 255 | 20230801 | 145700 | 683947741500 | 232000 | 231500 | 232500 | 231500 | 8319 |
| 256 | 20230801 | 145600 | 682017914000 | 232000 | 232000 | 232000 | 231500 | 4048 |
| 257 | 20230801 | 145500 | 681080121000 | 232000 | 231000 | 232000 | 231000 | 12064 |
| 258 | 20230801 | 145400 | 678288556500 | 231500 | 231500 | 231500 | 231000 | 6492 |
| 259 | 20230801 | 145300 | 676788009500 | 231500 | 232000 | 232000 | 231000 | 10639 |
| 260 | 20230801 | 145200 | 674324514000 | 232000 | 232000 | 232500 | 232000 | 17406 |
| 261 | 20230801 | 145100 | 670285729500 | 232000 | 232000 | 232500 | 232000 | 3260 |
| 262 | 20230801 | 145000 | 669528824000 | 232500 | 233500 | 233500 | 232000 | 27427 |
| 263 | 20230801 | 144900 | 663148717500 | 233000 | 233000 | 234000 | 232500 | 26492 |
| 264 | 20230801 | 144800 | 656968489500 | 232500 | 232500 | 233000 | 232500 | 4039 |
| 265 | 20230801 | 144700 | 656028929000 | 233000 | 233000 | 233000 | 232500 | 2641 |
| 266 | 20230801 | 144600 | 655414697000 | 233000 | 233000 | 233000 | 232500 | 3882 |
| 267 | 20230801 | 144500 | 654511744500 | 232500 | 233000 | 233000 | 232500 | 3985 |
| 268 | 20230801 | 144400 | 653584814000 | 233000 | 233000 | 233500 | 232500 | 10517 |
| 269 | 20230801 | 144300 | 651134944500 | 233000 | 233500 | 233500 | 233000 | 3788 |
| 270 | 20230801 | 144200 | 650251913000 | 233000 | 233000 | 233500 | 233000 | 2148 |
| 271 | 20230801 | 144100 | 649751102000 | 233000 | 234000 | 234000 | 233000 | 5420 |
| 272 | 20230801 | 144000 | 648486585000 | 233500 | 234000 | 234000 | 233500 | 7712 |
| 273 | 20230801 | 143900 | 646685290000 | 234000 | 233500 | 234000 | 233500 | 1319 |
| 274 | 20230801 | 143800 | 646377082000 | 234000 | 232500 | 234000 | 232500 | 18055 |
| 275 | 20230801 | 143700 | 642164328000 | 233000 | 233500 | 233500 | 232500 | 11234 |
| 276 | 20230801 | 143600 | 639546997500 | 233000 | 233500 | 233500 | 233000 | 3653 |
| 277 | 20230801 | 143500 | 638695128000 | 233500 | 234000 | 234000 | 233000 | 8447 |
| 278 | 20230801 | 143400 | 636722828500 | 233500 | 234000 | 234500 | 233500 | 8902 |
| 279 | 20230801 | 143300 | 634640653500 | 234000 | 234500 | 234500 | 233500 | 8147 |
| 280 | 20230801 | 143200 | 632734430000 | 234500 | 234500 | 234500 | 234000 | 1385 |
| 281 | 20230801 | 143100 | 632410062500 | 234000 | 234000 | 234500 | 234000 | 2245 |
| 282 | 20230801 | 143000 | 631884200000 | 234000 | 234000 | 234500 | 234000 | 2778 |
| 283 | 20230801 | 142900 | 631233842000 | 234500 | 234500 | 234500 | 234000 | 1071 |
| 284 | 20230801 | 142800 | 630982816000 | 234500 | 234500 | 234500 | 234000 | 1806 |
| 285 | 20230801 | 142700 | 630559738500 | 234500 | 234000 | 234500 | 234000 | 2592 |
| 286 | 20230801 | 142600 | 629952632500 | 234000 | 234000 | 234500 | 234000 | 2996 |
| 287 | 20230801 | 142500 | 629250622500 | 234500 | 234500 | 234500 | 234000 | 2459 |
| 288 | 20230801 | 142400 | 628674386000 | 234000 | 234500 | 234500 | 234000 | 2658 |
| 289 | 20230801 | 142300 | 628051705500 | 234500 | 234000 | 234500 | 234000 | 3204 |
| 290 | 20230801 | 142200 | 627301024000 | 234000 | 234000 | 234500 | 234000 | 1196 |
| 291 | 20230801 | 142100 | 627020918000 | 234500 | 234500 | 234500 | 234000 | 1762 |
| 292 | 20230801 | 142000 | 626608073000 | 234500 | 235000 | 235000 | 234000 | 10716 |
| 293 | 20230801 | 141900 | 624095121000 | 234500 | 235000 | 235000 | 234500 | 2846 |
| 294 | 20230801 | 141800 | 623427191000 | 235000 | 235000 | 235000 | 234500 | 892 |
| 295 | 20230801 | 141700 | 623217682500 | 234500 | 235000 | 235000 | 234500 | 2585 |
| 296 | 20230801 | 141600 | 622611098500 | 235000 | 234500 | 235000 | 234000 | 14287 |
| 297 | 20230801 | 141500 | 619260669000 | 234500 | 234500 | 234500 | 234000 | 2044 |
| 298 | 20230801 | 141400 | 618782094500 | 234500 | 234000 | 234500 | 234000 | 2347 |
| 299 | 20230801 | 141300 | 618232423000 | 234000 | 234500 | 234500 | 234000 | 3030 |
| 300 | 20230801 | 141200 | 617522974000 | 234500 | 234000 | 234500 | 233500 | 5969 |
| 301 | 20230801 | 141100 | 616125655500 | 234500 | 234000 | 234500 | 234000 | 2788 |
| 302 | 20230801 | 141000 | 615472759000 | 234500 | 234000 | 234500 | 234000 | 2542 |
| 303 | 20230801 | 140900 | 614877601000 | 234500 | 234500 | 234500 | 234000 | 3447 |
| 304 | 20230801 | 140800 | 614070314000 | 234500 | 234500 | 234500 | 234000 | 1679 |
| 305 | 20230801 | 140700 | 613677015000 | 234000 | 234000 | 234500 | 234000 | 1685 |
| 306 | 20230801 | 140600 | 613282491000 | 234000 | 234500 | 234500 | 234000 | 2574 |
| 307 | 20230801 | 140500 | 612679580500 | 234500 | 234500 | 234500 | 234000 | 1954 |
| 308 | 20230801 | 140400 | 612222128000 | 234500 | 234000 | 234500 | 234000 | 2469 |
| 309 | 20230801 | 140300 | 611643849000 | 234000 | 234000 | 234500 | 234000 | 2280 |
| 310 | 20230801 | 140200 | 611110165500 | 234500 | 234500 | 234500 | 234000 | 1909 |
| 311 | 20230801 | 140100 | 610663267000 | 234000 | 234000 | 234500 | 234000 | 1979 |
| 312 | 20230801 | 140000 | 610199692000 | 234500 | 235000 | 235000 | 234000 | 3508 |
| 313 | 20230801 | 135900 | 609376722500 | 234500 | 235000 | 235000 | 234500 | 2518 |
| 314 | 20230801 | 135800 | 608785848500 | 235000 | 234500 | 235000 | 234500 | 6095 |
| 315 | 20230801 | 135700 | 607356270000 | 235000 | 234500 | 235000 | 234500 | 1710 |
| 316 | 20230801 | 135600 | 606954853500 | 234500 | 235000 | 235000 | 234500 | 1299 |
| 317 | 20230801 | 135500 | 606649829000 | 235000 | 235000 | 235000 | 234500 | 1683 |
| 318 | 20230801 | 135400 | 606254884000 | 235000 | 234000 | 235000 | 234000 | 5256 |
| 319 | 20230801 | 135300 | 605022158500 | 234500 | 234000 | 234500 | 234000 | 1873 |
| 320 | 20230801 | 135200 | 604583115500 | 234000 | 235000 | 235000 | 234000 | 5539 |
| 321 | 20230801 | 135100 | 603283968500 | 234500 | 234500 | 235000 | 234000 | 5971 |
| 322 | 20230801 | 135000 | 601883960000 | 234500 | 234000 | 234500 | 234000 | 2302 |
| 323 | 20230801 | 134900 | 601344894500 | 234000 | 234000 | 234500 | 233500 | 11041 |
| 324 | 20230801 | 134800 | 598762930000 | 233500 | 235000 | 235000 | 233500 | 19924 |
| 325 | 20230801 | 134700 | 594097879000 | 234500 | 234500 | 235000 | 234500 | 4092 |
| 326 | 20230801 | 134600 | 593137866000 | 235000 | 235500 | 235500 | 234500 | 9023 |
| 327 | 20230801 | 134500 | 591017429000 | 235000 | 235000 | 235500 | 235000 | 3688 |
| 328 | 20230801 | 134400 | 590150569500 | 235000 | 235000 | 235500 | 235000 | 3332 |
| 329 | 20230801 | 134300 | 589366879500 | 235000 | 236000 | 236000 | 235000 | 7263 |
| 330 | 20230801 | 134200 | 587656387000 | 236000 | 236000 | 236000 | 235500 | 2172 |
| 331 | 20230801 | 134100 | 587144194500 | 235500 | 236000 | 236000 | 235500 | 884 |
| 332 | 20230801 | 134000 | 586935878000 | 235500 | 235500 | 236000 | 235500 | 3618 |
| 333 | 20230801 | 133900 | 586083597000 | 235500 | 236000 | 236000 | 235000 | 4333 |
| 334 | 20230801 | 133800 | 585062850000 | 235500 | 235500 | 236000 | 235500 | 2031 |
| 335 | 20230801 | 133700 | 584584360500 | 235500 | 235500 | 236000 | 235500 | 3887 |
| 336 | 20230801 | 133600 | 583667595500 | 236000 | 235500 | 236000 | 235500 | 6898 |
| 337 | 20230801 | 133500 | 582042848000 | 236000 | 236000 | 236000 | 235500 | 4917 |
| 338 | 20230801 | 133400 | 580884461000 | 235500 | 236000 | 236000 | 235500 | 2343 |
| 339 | 20230801 | 133300 | 580332428000 | 236000 | 236000 | 236500 | 235500 | 2278 |
| 340 | 20230801 | 133200 | 579795033500 | 236000 | 236500 | 236500 | 236000 | 3201 |
| 341 | 20230801 | 133100 | 579039178500 | 236000 | 236500 | 236500 | 236000 | 1823 |
| 342 | 20230801 | 133000 | 578608695000 | 236500 | 236000 | 236500 | 236000 | 4623 |
| 343 | 20230801 | 132900 | 577516924500 | 236500 | 236000 | 236500 | 236000 | 14168 |
| 344 | 20230801 | 132800 | 574172865000 | 236000 | 236000 | 236500 | 236000 | 2814 |
| 345 | 20230801 | 132700 | 573508106000 | 236000 | 236000 | 236500 | 236000 | 1810 |
| 346 | 20230801 | 132600 | 573080310500 | 236000 | 236500 | 236500 | 236000 | 1090 |
| 347 | 20230801 | 132500 | 572822763000 | 236000 | 236500 | 236500 | 236000 | 1273 |
| 348 | 20230801 | 132400 | 572521960500 | 236000 | 236000 | 237000 | 236000 | 12160 |
| 349 | 20230801 | 132300 | 569646014500 | 236000 | 236000 | 236500 | 236000 | 1483 |
| 350 | 20230801 | 132200 | 569295414500 | 236500 | 236500 | 236500 | 236000 | 1319 |
| 351 | 20230801 | 132100 | 568983570000 | 236500 | 236000 | 236500 | 236000 | 1957 |
| 352 | 20230801 | 132000 | 568520979500 | 236500 | 235500 | 236500 | 235500 | 12446 |
| 353 | 20230801 | 131900 | 565584899500 | 235500 | 236000 | 236000 | 235500 | 4821 |
| 354 | 20230801 | 131800 | 564448274500 | 235500 | 235500 | 236000 | 235500 | 1740 |
| 355 | 20230801 | 131700 | 564038398500 | 235500 | 235500 | 236000 | 235500 | 4930 |
| 356 | 20230801 | 131600 | 562876079500 | 236000 | 235500 | 236000 | 235500 | 1215 |
| 357 | 20230801 | 131500 | 562589718500 | 236000 | 236000 | 236000 | 235500 | 1657 |
| 358 | 20230801 | 131400 | 562199347500 | 235500 | 235500 | 236000 | 235500 | 1607 |
| 359 | 20230801 | 131300 | 561820549500 | 236000 | 235500 | 236000 | 235000 | 9963 |
| 360 | 20230801 | 131200 | 559472901000 | 235000 | 235000 | 235500 | 235000 | 1799 |
| 361 | 20230801 | 131100 | 559049856000 | 235000 | 236000 | 236000 | 235000 | 2871 |
| 362 | 20230801 | 131000 | 558373784500 | 235500 | 235500 | 236000 | 235500 | 3573 |
| 363 | 20230801 | 130900 | 557532001500 | 236000 | 235500 | 236000 | 235500 | 3963 |
| 364 | 20230801 | 130800 | 556598027000 | 235500 | 236000 | 236500 | 235500 | 5201 |
| 365 | 20230801 | 130700 | 555371095000 | 236500 | 236000 | 236500 | 236000 | 3915 |
| 366 | 20230801 | 130600 | 554446679500 | 236500 | 236000 | 236500 | 236000 | 4307 |
| 367 | 20230801 | 130500 | 553430039000 | 236000 | 236500 | 236500 | 236000 | 5828 |
| 368 | 20230801 | 130400 | 552054111000 | 236000 | 236000 | 236500 | 236000 | 3489 |
| 369 | 20230801 | 130300 | 551230391000 | 236000 | 236000 | 236000 | 235500 | 11008 |
| 370 | 20230801 | 130200 | 548632651000 | 236500 | 236000 | 236500 | 235500 | 7443 |
| 371 | 20230801 | 130100 | 546875814000 | 235500 | 235000 | 236000 | 234500 | 9602 |
| 372 | 20230801 | 130000 | 544615640000 | 234500 | 235500 | 235500 | 234500 | 5730 |
| 373 | 20230801 | 125900 | 543268513000 | 235500 | 235500 | 235500 | 234500 | 14581 |
| 374 | 20230801 | 125800 | 539842218000 | 235500 | 236000 | 236500 | 235500 | 13922 |
| 375 | 20230801 | 125700 | 536560241000 | 236000 | 238000 | 238000 | 236000 | 40034 |
| 376 | 20230801 | 125600 | 527067502000 | 237500 | 238000 | 238000 | 237500 | 1460 |
| 377 | 20230801 | 125500 | 526720425000 | 238000 | 238000 | 238000 | 237500 | 1963 |
| 378 | 20230801 | 125400 | 526253435000 | 237500 | 238000 | 238000 | 237500 | 1723 |
| 379 | 20230801 | 125300 | 525843836500 | 238000 | 238000 | 238000 | 237500 | 11788 |
| 380 | 20230801 | 125200 | 523039141000 | 238000 | 238000 | 238000 | 237500 | 3257 |
| 381 | 20230801 | 125100 | 522264767000 | 238000 | 238000 | 238000 | 237500 | 1789 |
| 382 | 20230801 | 125000 | 521839451500 | 237500 | 238000 | 238000 | 237500 | 2003 |
| 383 | 20230801 | 124900 | 521363240000 | 237500 | 238000 | 238000 | 237500 | 2287 |
| 384 | 20230801 | 124800 | 520819541500 | 238000 | 237500 | 238000 | 237500 | 2168 |
| 385 | 20230801 | 124700 | 520304031500 | 238000 | 238000 | 238000 | 237500 | 1682 |
| 386 | 20230801 | 124600 | 519904013000 | 238000 | 238000 | 238000 | 237500 | 1365 |
| 387 | 20230801 | 124500 | 519579376500 | 237500 | 238000 | 238000 | 237500 | 2140 |
| 388 | 20230801 | 124400 | 519070185500 | 238000 | 237500 | 238000 | 237500 | 1466 |
| 389 | 20230801 | 124300 | 518721740000 | 237500 | 238000 | 238000 | 237500 | 3779 |
| 390 | 20230801 | 124200 | 517822757000 | 237500 | 238000 | 238000 | 237500 | 1023 |
| 391 | 20230801 | 124100 | 517579450500 | 238000 | 238000 | 238000 | 237500 | 1738 |
| 392 | 20230801 | 124000 | 517166193500 | 238000 | 238000 | 238000 | 237500 | 1417 |
| 393 | 20230801 | 123900 | 516829150500 | 238000 | 238000 | 238000 | 237500 | 1523 |
| 394 | 20230801 | 123800 | 516466929500 | 238000 | 238000 | 238000 | 237500 | 964 |
| 395 | 20230801 | 123700 | 516237551500 | 238000 | 238000 | 238000 | 237500 | 2258 |
| 396 | 20230801 | 123600 | 515700247000 | 238000 | 238000 | 238000 | 237500 | 1661 |
| 397 | 20230801 | 123500 | 515305285000 | 238000 | 238000 | 238000 | 237500 | 1876 |
| 398 | 20230801 | 123400 | 514859069500 | 237500 | 237500 | 238000 | 237500 | 1427 |
| 399 | 20230801 | 123300 | 514519550500 | 238000 | 238000 | 238000 | 237500 | 3572 |
| 400 | 20230801 | 123200 | 513669555500 | 238000 | 238000 | 238000 | 237500 | 1428 |
| 401 | 20230801 | 123100 | 513330061500 | 238000 | 238000 | 238000 | 237500 | 1460 |
| 402 | 20230801 | 123000 | 512982926000 | 238000 | 238000 | 238000 | 237500 | 1509 |
| 403 | 20230801 | 122900 | 512623879000 | 238000 | 238000 | 238000 | 237500 | 1820 |
| 404 | 20230801 | 122800 | 512191152500 | 237500 | 237500 | 238000 | 237500 | 1436 |
| 405 | 20230801 | 122700 | 511849461500 | 238000 | 238000 | 238000 | 237500 | 1615 |
| 406 | 20230801 | 122600 | 511465585500 | 237500 | 237500 | 238000 | 237500 | 1111 |
| 407 | 20230801 | 122500 | 511201302500 | 237500 | 238000 | 238000 | 237500 | 1803 |
| 408 | 20230801 | 122400 | 510772431000 | 237500 | 238000 | 238000 | 237500 | 1504 |
| 409 | 20230801 | 122300 | 510414756500 | 238000 | 238000 | 238000 | 237500 | 1678 |
| 410 | 20230801 | 122200 | 510015614000 | 238000 | 238000 | 238000 | 237500 | 1374 |
| 411 | 20230801 | 122100 | 509688848000 | 238000 | 238000 | 238000 | 237500 | 1904 |
| 412 | 20230801 | 122000 | 509235994500 | 238000 | 238000 | 238000 | 237500 | 1895 |
| 413 | 20230801 | 121900 | 508785332500 | 237500 | 237500 | 238000 | 237500 | 1470 |
| 414 | 20230801 | 121800 | 508435634000 | 238000 | 237500 | 238000 | 237500 | 2582 |
| 415 | 20230801 | 121700 | 507821671500 | 238000 | 238000 | 238000 | 237500 | 1458 |
| 416 | 20230801 | 121600 | 507474926000 | 238000 | 237500 | 238000 | 237500 | 1689 |
| 417 | 20230801 | 121500 | 507073521500 | 237500 | 238000 | 238000 | 237500 | 1530 |
| 418 | 20230801 | 121400 | 506709601500 | 238000 | 238000 | 238000 | 237500 | 1972 |
| 419 | 20230801 | 121300 | 506240680500 | 238000 | 238000 | 238000 | 237500 | 2129 |
| 420 | 20230801 | 121200 | 505734277000 | 238000 | 237500 | 238000 | 237500 | 1953 |
| 421 | 20230801 | 121100 | 505269848000 | 237500 | 238000 | 238000 | 237500 | 1016 |
| 422 | 20230801 | 121000 | 505028147500 | 238000 | 238000 | 238000 | 237500 | 1966 |
| 423 | 20230801 | 120900 | 504560442500 | 238000 | 238000 | 238000 | 237500 | 1412 |
| 424 | 20230801 | 120800 | 504224619500 | 237500 | 238000 | 238000 | 237500 | 3480 |
| 425 | 20230801 | 120700 | 503396744500 | 237500 | 237500 | 238000 | 237500 | 4030 |
| 426 | 20230801 | 120600 | 502438284500 | 238000 | 238000 | 238000 | 237500 | 1526 |
| 427 | 20230801 | 120500 | 502075361000 | 238000 | 238000 | 238000 | 237500 | 1076 |
| 428 | 20230801 | 120400 | 501819364000 | 237500 | 237500 | 238000 | 237500 | 1864 |
| 429 | 20230801 | 120300 | 501375980500 | 238000 | 238000 | 238000 | 237500 | 1857 |
| 430 | 20230801 | 120200 | 500934205500 | 238000 | 238000 | 238000 | 237500 | 3429 |
| 431 | 20230801 | 120100 | 500118157000 | 238000 | 238000 | 238000 | 237500 | 1316 |
| 432 | 20230801 | 120000 | 499804995000 | 238000 | 237500 | 238000 | 237500 | 3154 |
| 433 | 20230801 | 115900 | 499054492000 | 238000 | 237500 | 238000 | 237000 | 13078 |
| 434 | 20230801 | 115800 | 495948450000 | 237500 | 237500 | 237500 | 237000 | 1626 |
| 435 | 20230801 | 115700 | 495562560000 | 237000 | 237500 | 237500 | 237000 | 1393 |
| 436 | 20230801 | 115600 | 495231916000 | 237500 | 237000 | 237500 | 237000 | 1256 |
| 437 | 20230801 | 115500 | 494933754000 | 237500 | 237500 | 237500 | 237000 | 1080 |
| 438 | 20230801 | 115400 | 494677506000 | 237500 | 237500 | 237500 | 237000 | 1953 |
| 439 | 20230801 | 115300 | 494213985500 | 237500 | 237000 | 237500 | 237000 | 1895 |
| 440 | 20230801 | 115200 | 493764195500 | 237000 | 237000 | 237500 | 237000 | 830 |
| 441 | 20230801 | 115100 | 493567310500 | 237500 | 236500 | 237500 | 236500 | 13022 |
| 442 | 20230801 | 115000 | 490483073500 | 236500 | 237000 | 237000 | 236500 | 1551 |
| 443 | 20230801 | 114900 | 490115991000 | 237000 | 236500 | 237000 | 236500 | 2103 |
| 444 | 20230801 | 114800 | 489618177000 | 236500 | 237000 | 237000 | 236500 | 1663 |
| 445 | 20230801 | 114700 | 489224517000 | 236500 | 237000 | 237000 | 236500 | 1780 |
| 446 | 20230801 | 114600 | 488803345500 | 236500 | 236500 | 237000 | 236500 | 2356 |
| 447 | 20230801 | 114500 | 488245707500 | 236500 | 237000 | 237000 | 236500 | 2758 |
| 448 | 20230801 | 114400 | 487593209000 | 237000 | 237000 | 237000 | 236500 | 1422 |
| 449 | 20230801 | 114300 | 487256629000 | 237000 | 237500 | 237500 | 237000 | 13979 |
| 450 | 20230801 | 114200 | 483942716500 | 237000 | 237000 | 237500 | 237000 | 1632 |
| 451 | 20230801 | 114100 | 483555467000 | 237500 | 237000 | 237500 | 237000 | 1642 |
| 452 | 20230801 | 114000 | 483165541500 | 237000 | 237500 | 237500 | 237000 | 1214 |
| 453 | 20230801 | 113900 | 482877285500 | 237500 | 237500 | 237500 | 237000 | 1327 |
| 454 | 20230801 | 113800 | 482562305000 | 237000 | 237000 | 237500 | 237000 | 2534 |
| 455 | 20230801 | 113700 | 481960572500 | 237500 | 237000 | 237500 | 237000 | 2057 |
| 456 | 20230801 | 113600 | 481472286000 | 237000 | 237500 | 237500 | 237000 | 5062 |
| 457 | 20230801 | 113500 | 480270491000 | 237500 | 237500 | 237500 | 237000 | 1398 |
| 458 | 20230801 | 113400 | 479938556500 | 237500 | 237000 | 237500 | 237000 | 759 |
| 459 | 20230801 | 113300 | 479758435000 | 237000 | 237000 | 237500 | 237000 | 1893 |
| 460 | 20230801 | 113200 | 479309044500 | 237500 | 237500 | 237500 | 237000 | 984 |
| 461 | 20230801 | 113100 | 479075483000 | 237000 | 237500 | 237500 | 237000 | 1873 |
| 462 | 20230801 | 113000 | 478631005500 | 237000 | 237500 | 237500 | 237000 | 1573 |
| 463 | 20230801 | 112900 | 478257744500 | 237500 | 236500 | 237500 | 236500 | 9078 |
| 464 | 20230801 | 112800 | 476106122500 | 236500 | 237000 | 237000 | 236500 | 1308 |
| 465 | 20230801 | 112700 | 475796294000 | 237000 | 237000 | 237000 | 236500 | 1318 |
| 466 | 20230801 | 112600 | 475484270000 | 237000 | 237000 | 237000 | 236500 | 1951 |
| 467 | 20230801 | 112500 | 475021968000 | 237000 | 237000 | 237000 | 236500 | 1933 |
| 468 | 20230801 | 112400 | 474564192000 | 237000 | 237000 | 237000 | 236500 | 1351 |
| 469 | 20230801 | 112300 | 474244178500 | 237000 | 237000 | 237000 | 236500 | 1711 |
| 470 | 20230801 | 112200 | 473838885000 | 236500 | 237000 | 237000 | 236500 | 1202 |
| 471 | 20230801 | 112100 | 473554114000 | 237000 | 237000 | 237000 | 236500 | 2625 |
| 472 | 20230801 | 112000 | 472932290500 | 236500 | 236500 | 237000 | 236000 | 5722 |
| 473 | 20230801 | 111900 | 471578963500 | 236500 | 236500 | 236500 | 236000 | 1432 |
| 474 | 20230801 | 111800 | 471240459000 | 236500 | 236500 | 236500 | 236000 | 1725 |
| 475 | 20230801 | 111700 | 470832977500 | 236500 | 236500 | 237000 | 236000 | 5154 |
| 476 | 20230801 | 111600 | 469614581000 | 236500 | 237500 | 237500 | 236500 | 15618 |
| 477 | 20230801 | 111500 | 465915036000 | 237000 | 237500 | 237500 | 237000 | 2984 |
| 478 | 20230801 | 111400 | 465207243500 | 237000 | 237000 | 237500 | 237000 | 1813 |
| 479 | 20230801 | 111300 | 464776942500 | 237000 | 237000 | 237500 | 237000 | 1813 |
| 480 | 20230801 | 111200 | 464346749500 | 237500 | 237500 | 237500 | 237000 | 1456 |
| 481 | 20230801 | 111100 | 464001316000 | 237000 | 237500 | 237500 | 237000 | 2661 |
| 482 | 20230801 | 111000 | 463370104000 | 237500 | 237500 | 237500 | 237000 | 1390 |
| 483 | 20230801 | 110900 | 463040230500 | 237500 | 238000 | 238000 | 237000 | 15810 |
| 484 | 20230801 | 110800 | 459284803500 | 238000 | 238000 | 238000 | 237500 | 2062 |
| 485 | 20230801 | 110700 | 458794125500 | 238000 | 238000 | 238000 | 237500 | 20748 |
| 486 | 20230801 | 110600 | 453856277000 | 238000 | 237500 | 238000 | 237500 | 3491 |
| 487 | 20230801 | 110500 | 453025611500 | 238000 | 238000 | 238000 | 237500 | 4363 |
| 488 | 20230801 | 110400 | 451987316000 | 238000 | 237500 | 238000 | 237500 | 2385 |
| 489 | 20230801 | 110300 | 451419799000 | 237500 | 238000 | 238000 | 237500 | 3160 |
| 490 | 20230801 | 110200 | 450667919000 | 238000 | 237500 | 238000 | 237000 | 13191 |
| 491 | 20230801 | 110100 | 447534355500 | 237500 | 237500 | 237500 | 237000 | 1631 |
| 492 | 20230801 | 110000 | 447147187000 | 237500 | 237000 | 237500 | 237000 | 2226 |
| 493 | 20230801 | 105900 | 446618927000 | 237000 | 237000 | 237500 | 237000 | 1369 |
| 494 | 20230801 | 105800 | 446294085000 | 237500 | 237500 | 237500 | 237000 | 1902 |
| 495 | 20230801 | 105700 | 445842659000 | 237000 | 237000 | 237500 | 237000 | 891 |
| 496 | 20230801 | 105600 | 445631213000 | 237000 | 237500 | 237500 | 237000 | 1258 |
| 497 | 20230801 | 105500 | 445332708000 | 237000 | 237500 | 237500 | 237000 | 1688 |
| 498 | 20230801 | 105400 | 444931928000 | 237500 | 237500 | 237500 | 237000 | 1867 |
| 499 | 20230801 | 105300 | 444488738000 | 237500 | 237500 | 237500 | 237000 | 2566 |
| 500 | 20230801 | 105200 | 443879409500 | 237500 | 236500 | 237500 | 236500 | 11384 |
| 501 | 20230801 | 105100 | 441180516000 | 237000 | 237000 | 237000 | 236500 | 1516 |
| 502 | 20230801 | 105000 | 440821511000 | 237000 | 237000 | 237000 | 236500 | 2360 |
| 503 | 20230801 | 104900 | 440262679500 | 236500 | 237000 | 237000 | 236500 | 1024 |
| 504 | 20230801 | 104800 | 440020179500 | 236500 | 236500 | 237000 | 236500 | 2023 |
| 505 | 20230801 | 104700 | 439541335500 | 236500 | 237000 | 237500 | 236500 | 9476 |
| 506 | 20230801 | 104600 | 437295430000 | 237500 | 237500 | 237500 | 237000 | 2371 |
| 507 | 20230801 | 104500 | 436732837500 | 237500 | 237500 | 237500 | 237000 | 2257 |
| 508 | 20230801 | 104400 | 436197223000 | 237500 | 238000 | 238000 | 237000 | 8606 |
| 509 | 20230801 | 104300 | 434152758000 | 237500 | 237500 | 238000 | 237000 | 10359 |
| 510 | 20230801 | 104200 | 431692361000 | 237000 | 237500 | 237500 | 237000 | 10496 |
| 511 | 20230801 | 104100 | 429202020500 | 237000 | 237000 | 237500 | 237000 | 2551 |
| 512 | 20230801 | 104000 | 428596418500 | 237500 | 237000 | 237500 | 236500 | 11039 |
| 513 | 20230801 | 103900 | 425979865000 | 237000 | 237000 | 237000 | 236500 | 3671 |
| 514 | 20230801 | 103800 | 425110241500 | 237000 | 236500 | 237000 | 236500 | 9972 |
| 515 | 20230801 | 103700 | 422750534500 | 236500 | 236500 | 236500 | 236000 | 1865 |
| 516 | 20230801 | 103600 | 422309828500 | 236500 | 236000 | 236500 | 236000 | 1359 |
| 517 | 20230801 | 103500 | 421988595500 | 236000 | 236500 | 236500 | 236000 | 1297 |
| 518 | 20230801 | 103400 | 421682167500 | 236000 | 236500 | 237000 | 236000 | 13808 |
| 519 | 20230801 | 103300 | 418414857500 | 237000 | 235500 | 237000 | 235000 | 32141 |
| 520 | 20230801 | 103200 | 410821292500 | 235500 | 235500 | 235500 | 235000 | 4163 |
| 521 | 20230801 | 103100 | 409841265000 | 235500 | 235500 | 235500 | 235000 | 2465 |
| 522 | 20230801 | 103000 | 409261091500 | 235000 | 235000 | 235500 | 235000 | 2493 |
| 523 | 20230801 | 102900 | 408674204000 | 235500 | 235500 | 235500 | 235000 | 3381 |
| 524 | 20230801 | 102800 | 407878236000 | 235500 | 235500 | 235500 | 235000 | 870 |
| 525 | 20230801 | 102700 | 407673401500 | 235500 | 235000 | 235500 | 235000 | 1774 |
| 526 | 20230801 | 102600 | 407256130000 | 235500 | 235000 | 235500 | 234500 | 11111 |
| 527 | 20230801 | 102500 | 404645256000 | 234500 | 234500 | 235000 | 234500 | 8713 |
| 528 | 20230801 | 102400 | 402601612500 | 234500 | 235000 | 235000 | 234500 | 1650 |
| 529 | 20230801 | 102300 | 402214043500 | 235000 | 235000 | 235000 | 234500 | 1591 |
| 530 | 20230801 | 102200 | 401840398000 | 235000 | 235500 | 235500 | 234000 | 13762 |
| 531 | 20230801 | 102100 | 398611306000 | 235000 | 236000 | 236000 | 235000 | 14947 |
| 532 | 20230801 | 102000 | 395089618500 | 236000 | 235500 | 236000 | 235500 | 2319 |
| 533 | 20230801 | 101900 | 394542403000 | 236000 | 235500 | 236000 | 235000 | 5966 |
| 534 | 20230801 | 101800 | 393137188000 | 235500 | 235500 | 235500 | 235000 | 1750 |
| 535 | 20230801 | 101700 | 392725295000 | 235500 | 235500 | 235500 | 235000 | 2840 |
| 536 | 20230801 | 101600 | 392056520500 | 235500 | 234500 | 235500 | 234500 | 9871 |
| 537 | 20230801 | 101500 | 389736574000 | 234500 | 235000 | 235000 | 234500 | 1297 |
| 538 | 20230801 | 101400 | 389432042500 | 234500 | 234500 | 235000 | 234500 | 2435 |
| 539 | 20230801 | 101300 | 388860420500 | 234500 | 234500 | 235000 | 234500 | 4829 |
| 540 | 20230801 | 101200 | 387727052000 | 234500 | 235000 | 235000 | 234500 | 3405 |
| 541 | 20230801 | 101100 | 386927037000 | 235000 | 234500 | 235000 | 234500 | 1867 |
| 542 | 20230801 | 101000 | 386488438500 | 235000 | 235000 | 235000 | 234500 | 2502 |
| 543 | 20230801 | 100900 | 385900944000 | 234500 | 235000 | 235000 | 234500 | 4647 |
| 544 | 20230801 | 100800 | 384809339500 | 235000 | 235000 | 235000 | 234500 | 7041 |
| 545 | 20230801 | 100700 | 383154952000 | 235000 | 235000 | 235000 | 234500 | 2365 |
| 546 | 20230801 | 100600 | 382599456500 | 235000 | 235000 | 235000 | 234500 | 2049 |
| 547 | 20230801 | 100500 | 382118189000 | 235000 | 234500 | 235000 | 234500 | 6924 |
| 548 | 20230801 | 100400 | 380491967000 | 234500 | 234500 | 235000 | 234000 | 7435 |
| 549 | 20230801 | 100300 | 378748515000 | 234000 | 234000 | 234500 | 234000 | 1986 |
| 550 | 20230801 | 100200 | 378283395000 | 234500 | 234000 | 234500 | 233500 | 10397 |
| 551 | 20230801 | 100100 | 375851612500 | 233500 | 233000 | 234000 | 232500 | 10754 |
| 552 | 20230801 | 100000 | 373342387500 | 233000 | 234000 | 234000 | 233000 | 21645 |
| 553 | 20230801 | 095900 | 368296291500 | 233500 | 235000 | 235000 | 233500 | 23746 |
| 554 | 20230801 | 095800 | 362732261500 | 235000 | 234500 | 235000 | 234500 | 2095 |
| 555 | 20230801 | 095700 | 362240132000 | 234500 | 235000 | 235000 | 234500 | 1915 |
| 556 | 20230801 | 095600 | 361790473500 | 234500 | 234500 | 235000 | 234500 | 2629 |
| 557 | 20230801 | 095500 | 361173500000 | 234500 | 234500 | 235000 | 234500 | 2220 |
| 558 | 20230801 | 095400 | 360652308500 | 235000 | 234500 | 235000 | 234500 | 2324 |
| 559 | 20230801 | 095300 | 360106816500 | 234500 | 235000 | 235000 | 234500 | 3029 |
| 560 | 20230801 | 095200 | 359395587500 | 235000 | 235000 | 235000 | 234500 | 4692 |
| 561 | 20230801 | 095100 | 358294710000 | 234500 | 234000 | 235000 | 233500 | 10290 |
| 562 | 20230801 | 095000 | 355883992000 | 234000 | 234000 | 234500 | 233500 | 10533 |
| 563 | 20230801 | 094900 | 353418994500 | 233500 | 234500 | 234500 | 233500 | 11804 |
| 564 | 20230801 | 094800 | 350657035500 | 234500 | 234000 | 235000 | 233000 | 22043 |
| 565 | 20230801 | 094700 | 345497201500 | 234000 | 235000 | 235000 | 233500 | 28497 |
| 566 | 20230801 | 094600 | 338829676000 | 235000 | 235500 | 235500 | 234500 | 19547 |
| 567 | 20230801 | 094500 | 334238697500 | 235000 | 236000 | 236500 | 235000 | 28733 |
| 568 | 20230801 | 094400 | 327468177500 | 236000 | 237500 | 237500 | 236000 | 16766 |
| 569 | 20230801 | 094300 | 323499526500 | 237500 | 237500 | 237500 | 237000 | 4856 |
| 570 | 20230801 | 094200 | 322346634000 | 237500 | 237500 | 237500 | 237000 | 5996 |
| 571 | 20230801 | 094100 | 320922975000 | 237500 | 238000 | 238000 | 237000 | 13162 |
| 572 | 20230801 | 094000 | 317797036500 | 238000 | 237000 | 238000 | 236500 | 19561 |
| 573 | 20230801 | 093900 | 313155919000 | 237500 | 237000 | 237500 | 237000 | 11954 |
| 574 | 20230801 | 093800 | 310321340000 | 237500 | 237000 | 237500 | 236500 | 8642 |
| 575 | 20230801 | 093700 | 308271912000 | 237000 | 236500 | 237000 | 236000 | 13094 |
| 576 | 20230801 | 093600 | 305175402500 | 236500 | 236500 | 236500 | 236000 | 4788 |
| 577 | 20230801 | 093500 | 304043952000 | 236500 | 236500 | 237000 | 236000 | 8439 |
| 578 | 20230801 | 093400 | 302049287500 | 236000 | 238500 | 238500 | 236000 | 30992 |
| 579 | 20230801 | 093300 | 294690278500 | 238500 | 237500 | 239000 | 237000 | 47606 |
| 580 | 20230801 | 093200 | 283351901500 | 237500 | 237500 | 237500 | 237000 | 3380 |
| 581 | 20230801 | 093100 | 282549851000 | 237000 | 237500 | 237500 | 237000 | 14289 |
| 582 | 20230801 | 093000 | 279158506000 | 237500 | 237000 | 237500 | 236500 | 8917 |
| 583 | 20230801 | 092900 | 277042674500 | 236500 | 237000 | 237500 | 236500 | 13929 |
| 584 | 20230801 | 092800 | 273741276500 | 237000 | 236000 | 237500 | 236000 | 23869 |
| 585 | 20230801 | 092700 | 268088789000 | 236000 | 236000 | 236500 | 235500 | 13185 |
| 586 | 20230801 | 092600 | 264977717500 | 236000 | 236000 | 236000 | 235500 | 4972 |
| 587 | 20230801 | 092500 | 263805474500 | 236000 | 236500 | 237000 | 235500 | 22070 |
| 588 | 20230801 | 092400 | 258588738500 | 236500 | 236500 | 237000 | 236000 | 14546 |
| 589 | 20230801 | 092300 | 255148821000 | 236500 | 237000 | 237000 | 236000 | 7747 |
| 590 | 20230801 | 092200 | 253317195000 | 237000 | 236000 | 237500 | 235500 | 50682 |
| 591 | 20230801 | 092100 | 241342454000 | 236000 | 235500 | 236500 | 235500 | 12872 |
| 592 | 20230801 | 092000 | 238303669500 | 235500 | 236500 | 237500 | 235500 | 27135 |
| 593 | 20230801 | 091900 | 231886484500 | 236500 | 237500 | 237500 | 236000 | 25895 |
| 594 | 20230801 | 091800 | 225757079500 | 237000 | 236500 | 238000 | 236500 | 17562 |
| 595 | 20230801 | 091700 | 221590133000 | 236000 | 236000 | 237000 | 236000 | 28779 |
| 596 | 20230801 | 091600 | 214781428500 | 236500 | 238500 | 239000 | 235500 | 45728 |
| 597 | 20230801 | 091500 | 203939521500 | 238500 | 239000 | 239500 | 238000 | 57202 |
| 598 | 20230801 | 091400 | 190276074500 | 239000 | 238500 | 239000 | 238000 | 39862 |
| 599 | 20230801 | 091300 | 180759960000 | 238500 | 237500 | 238500 | 237000 | 21969 |
| 600 | 20230801 | 091200 | 175528216500 | 237500 | 238000 | 238500 | 236000 | 38473 |
| 601 | 20230801 | 091100 | 166391645500 | 238000 | 237500 | 238000 | 237000 | 29687 |
| 602 | 20230801 | 091000 | 159336361500 | 237000 | 235500 | 237500 | 235000 | 33622 |
| 603 | 20230801 | 090900 | 151388365500 | 235500 | 237500 | 237500 | 235500 | 51931 |
| 604 | 20230801 | 090800 | 139117918500 | 237500 | 236000 | 237500 | 236000 | 24786 |
| 605 | 20230801 | 090700 | 133246454500 | 237000 | 236500 | 238000 | 236000 | 34035 |
| 606 | 20230801 | 090600 | 125174999500 | 236000 | 238500 | 239000 | 234500 | 77970 |
| 607 | 20230801 | 090500 | 106716581500 | 239000 | 236500 | 239000 | 236500 | 86356 |
| 608 | 20230801 | 090400 | 86161593000 | 236500 | 235500 | 237000 | 234500 | 48909 |
| 609 | 20230801 | 090300 | 74624112500 | 235500 | 234000 | 236000 | 233500 | 32272 |
| 610 | 20230801 | 090200 | 67046665500 | 233500 | 236000 | 236500 | 233000 | 37961 |
| 611 | 20230801 | 090100 | 58136277500 | 235500 | 233500 | 237500 | 233500 | 96689 |
| 612 | 20230801 | 090000 | 35310748500 | 233500 | 232500 | 234500 | 231500 | 151502 |