37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 193200 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 11327 |
| 3 | 20230802 | 193100 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 4 | 20230802 | 193000 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 5 | 20230802 | 192900 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 6 | 20230802 | 192800 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 7 | 20230802 | 192700 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 8 | 20230802 | 192600 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 9 | 20230802 | 192500 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 10 | 20230802 | 192400 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 11 | 20230802 | 192300 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 12 | 20230802 | 192200 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 13 | 20230802 | 192100 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 14 | 20230802 | 192000 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 15 | 20230802 | 191900 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 16 | 20230802 | 191800 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 17 | 20230802 | 191700 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 18 | 20230802 | 191600 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 19 | 20230802 | 191500 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 20 | 20230802 | 191400 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 21 | 20230802 | 191300 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 22 | 20230802 | 191200 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 23 | 20230802 | 191100 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 24 | 20230802 | 191000 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 25 | 20230802 | 190900 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 26 | 20230802 | 190800 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 27 | 20230802 | 190700 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 28 | 20230802 | 190600 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 29 | 20230802 | 190500 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 30 | 20230802 | 190400 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 31 | 20230802 | 190300 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 32 | 20230802 | 190200 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 11327 |
| 33 | 20230802 | 190100 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 34 | 20230802 | 190000 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 35 | 20230802 | 185900 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 36 | 20230802 | 185800 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 37 | 20230802 | 185700 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 38 | 20230802 | 185600 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 39 | 20230802 | 185500 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 40 | 20230802 | 185400 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 41 | 20230802 | 185300 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 42 | 20230802 | 185200 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 43 | 20230802 | 185100 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 44 | 20230802 | 185000 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 45 | 20230802 | 184900 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 46 | 20230802 | 184800 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 47 | 20230802 | 184700 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 48 | 20230802 | 184600 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 49 | 20230802 | 184500 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 50 | 20230802 | 184400 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 51 | 20230802 | 184300 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 52 | 20230802 | 184200 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 53 | 20230802 | 184100 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 54 | 20230802 | 184000 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 55 | 20230802 | 183900 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 56 | 20230802 | 183800 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 57 | 20230802 | 183700 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 58 | 20230802 | 183600 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 59 | 20230802 | 183500 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 60 | 20230802 | 183400 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 61 | 20230802 | 183300 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 62 | 20230802 | 183200 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 11327 |
| 63 | 20230802 | 183100 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 64 | 20230802 | 183000 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 65 | 20230802 | 182900 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 66 | 20230802 | 182800 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 67 | 20230802 | 182700 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 68 | 20230802 | 182600 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 69 | 20230802 | 182500 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 70 | 20230802 | 182400 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 71 | 20230802 | 182300 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 72 | 20230802 | 182200 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 73 | 20230802 | 182100 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 74 | 20230802 | 182000 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 75 | 20230802 | 181900 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 76 | 20230802 | 181800 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 77 | 20230802 | 181700 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 78 | 20230802 | 181600 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 79 | 20230802 | 181500 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 80 | 20230802 | 181400 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 81 | 20230802 | 181300 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 82 | 20230802 | 181200 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 83 | 20230802 | 181100 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 84 | 20230802 | 181000 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 85 | 20230802 | 180900 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 86 | 20230802 | 180800 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 87 | 20230802 | 180700 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 88 | 20230802 | 180600 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 89 | 20230802 | 180500 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 90 | 20230802 | 180400 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 91 | 20230802 | 180300 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 92 | 20230802 | 180200 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 11327 |
| 93 | 20230802 | 180100 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 94 | 20230802 | 180000 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 95 | 20230802 | 175900 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 96 | 20230802 | 175800 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 97 | 20230802 | 175700 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 98 | 20230802 | 175600 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 99 | 20230802 | 175500 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 100 | 20230802 | 175400 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 101 | 20230802 | 175300 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 102 | 20230802 | 175200 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 103 | 20230802 | 175100 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 104 | 20230802 | 175000 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 105 | 20230802 | 174900 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 106 | 20230802 | 174800 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 107 | 20230802 | 174700 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 108 | 20230802 | 174600 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 109 | 20230802 | 174500 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 110 | 20230802 | 174400 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 111 | 20230802 | 174300 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 112 | 20230802 | 174200 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 113 | 20230802 | 174100 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 114 | 20230802 | 174000 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 115 | 20230802 | 173900 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 116 | 20230802 | 173800 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 117 | 20230802 | 173700 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 118 | 20230802 | 173600 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 119 | 20230802 | 173500 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 120 | 20230802 | 173400 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 121 | 20230802 | 173300 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 122 | 20230802 | 173200 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 11327 |
| 123 | 20230802 | 173100 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 124 | 20230802 | 173000 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 125 | 20230802 | 172900 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 126 | 20230802 | 172800 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 127 | 20230802 | 172700 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 128 | 20230802 | 172600 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 129 | 20230802 | 172500 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 130 | 20230802 | 172400 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 131 | 20230802 | 172300 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 132 | 20230802 | 172200 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 133 | 20230802 | 172100 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 134 | 20230802 | 172000 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 135 | 20230802 | 171900 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 136 | 20230802 | 171800 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 137 | 20230802 | 171700 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 138 | 20230802 | 171600 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 139 | 20230802 | 171500 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 140 | 20230802 | 171400 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 141 | 20230802 | 171300 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 142 | 20230802 | 171200 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 143 | 20230802 | 171100 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 144 | 20230802 | 171000 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 145 | 20230802 | 170900 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 146 | 20230802 | 170800 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 147 | 20230802 | 170700 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 148 | 20230802 | 170600 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 149 | 20230802 | 170500 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 150 | 20230802 | 170400 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 151 | 20230802 | 170300 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 152 | 20230802 | 170200 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 11327 |
| 153 | 20230802 | 170100 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 154 | 20230802 | 170000 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 155 | 20230802 | 165900 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 156 | 20230802 | 165800 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 157 | 20230802 | 165700 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 158 | 20230802 | 165600 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 159 | 20230802 | 165500 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 160 | 20230802 | 165400 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 161 | 20230802 | 165300 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 162 | 20230802 | 165200 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 163 | 20230802 | 165100 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 164 | 20230802 | 165000 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 165 | 20230802 | 164900 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 166 | 20230802 | 164800 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 167 | 20230802 | 164700 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 168 | 20230802 | 164600 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 169 | 20230802 | 164500 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 170 | 20230802 | 164400 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 171 | 20230802 | 164300 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 172 | 20230802 | 164200 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 173 | 20230802 | 164100 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 174 | 20230802 | 164000 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 175 | 20230802 | 163900 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 176 | 20230802 | 163800 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 177 | 20230802 | 163700 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 178 | 20230802 | 163600 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 179 | 20230802 | 163500 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 180 | 20230802 | 163400 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 181 | 20230802 | 163300 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 182 | 20230802 | 163200 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 11327 |
| 183 | 20230802 | 163100 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 184 | 20230802 | 163000 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 185 | 20230802 | 162900 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 186 | 20230802 | 162800 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 187 | 20230802 | 162700 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 188 | 20230802 | 162600 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 189 | 20230802 | 162500 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 190 | 20230802 | 162400 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 191 | 20230802 | 162300 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 192 | 20230802 | 162200 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 193 | 20230802 | 162100 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 194 | 20230802 | 162000 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 195 | 20230802 | 161900 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 196 | 20230802 | 161800 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 197 | 20230802 | 161700 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 198 | 20230802 | 161600 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 199 | 20230802 | 161500 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 200 | 20230802 | 161400 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 201 | 20230802 | 161300 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 202 | 20230802 | 161200 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 203 | 20230802 | 161100 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 204 | 20230802 | 161000 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 205 | 20230802 | 160900 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 206 | 20230802 | 160800 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 207 | 20230802 | 160700 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 208 | 20230802 | 160600 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 209 | 20230802 | 160500 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 210 | 20230802 | 160400 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 211 | 20230802 | 160300 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 212 | 20230802 | 160200 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 11327 |
| 213 | 20230802 | 160100 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 214 | 20230802 | 160000 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 215 | 20230802 | 155900 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 216 | 20230802 | 155800 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 217 | 20230802 | 155700 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 218 | 20230802 | 155600 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 219 | 20230802 | 155500 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 220 | 20230802 | 155400 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 221 | 20230802 | 155300 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 222 | 20230802 | 155200 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 223 | 20230802 | 155100 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 224 | 20230802 | 155000 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 225 | 20230802 | 154900 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 226 | 20230802 | 154800 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 227 | 20230802 | 154700 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 228 | 20230802 | 154600 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 229 | 20230802 | 154500 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 230 | 20230802 | 154400 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 231 | 20230802 | 154300 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 232 | 20230802 | 154200 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 233 | 20230802 | 154100 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 234 | 20230802 | 154000 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 235 | 20230802 | 153900 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 236 | 20230802 | 153800 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 237 | 20230802 | 153700 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 238 | 20230802 | 153600 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 239 | 20230802 | 153500 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 240 | 20230802 | 153400 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 241 | 20230802 | 153300 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 242 | 20230802 | 153200 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 11327 |
| 243 | 20230802 | 153100 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 244 | 20230802 | 153000 | 146753441500 | 244500 | 244500 | 244500 | 244500 | 11327 |
| 245 | 20230802 | 152900 | 143983990000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 246 | 20230802 | 152800 | 143983990000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 247 | 20230802 | 152700 | 143983990000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 248 | 20230802 | 152600 | 143983990000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 249 | 20230802 | 152500 | 143983990000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 250 | 20230802 | 152400 | 143983990000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 251 | 20230802 | 152300 | 143983990000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 252 | 20230802 | 152200 | 143983990000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 253 | 20230802 | 152100 | 143983990000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 254 | 20230802 | 152000 | 143983990000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 255 | 20230802 | 151900 | 143983990000 | 244500 | 244000 | 244500 | 243500 | 2411 |
| 256 | 20230802 | 151800 | 143395707000 | 244000 | 244000 | 244500 | 244000 | 1421 |
| 257 | 20230802 | 151700 | 143048764000 | 244000 | 243500 | 244000 | 243500 | 1520 |
| 258 | 20230802 | 151600 | 142678030000 | 243500 | 244000 | 244500 | 243500 | 2407 |
| 259 | 20230802 | 151500 | 142091220000 | 244000 | 244000 | 244500 | 244000 | 1469 |
| 260 | 20230802 | 151400 | 141732634000 | 244000 | 244000 | 244500 | 244000 | 961 |
| 261 | 20230802 | 151300 | 141497815000 | 244000 | 244500 | 244500 | 244000 | 1218 |
| 262 | 20230802 | 151200 | 141200509000 | 244500 | 244000 | 245000 | 244000 | 1449 |
| 263 | 20230802 | 151100 | 140846176500 | 244000 | 244500 | 245000 | 244000 | 2886 |
| 264 | 20230802 | 151000 | 140141263500 | 244500 | 244500 | 245000 | 244500 | 2090 |
| 265 | 20230802 | 150900 | 139630180500 | 244500 | 245500 | 245500 | 244500 | 1693 |
| 266 | 20230802 | 150800 | 139215712000 | 245000 | 245000 | 245500 | 245000 | 1237 |
| 267 | 20230802 | 150700 | 138912326000 | 245500 | 244500 | 245500 | 244000 | 3957 |
| 268 | 20230802 | 150600 | 137943213500 | 244500 | 244500 | 245000 | 244000 | 975 |
| 269 | 20230802 | 150500 | 137704761500 | 244500 | 244500 | 245000 | 244000 | 1325 |
| 270 | 20230802 | 150400 | 137380790000 | 244000 | 244500 | 245000 | 244000 | 1572 |
| 271 | 20230802 | 150300 | 136996545000 | 244500 | 244000 | 245000 | 243500 | 982 |
| 272 | 20230802 | 150200 | 136756661500 | 244500 | 245000 | 245000 | 244000 | 4990 |
| 273 | 20230802 | 150100 | 135535835000 | 245000 | 243500 | 245000 | 243500 | 4220 |
| 274 | 20230802 | 150000 | 134504183500 | 244000 | 244000 | 244500 | 243500 | 1164 |
| 275 | 20230802 | 145900 | 134220274500 | 244000 | 244000 | 244500 | 244000 | 1088 |
| 276 | 20230802 | 145800 | 133954623500 | 244500 | 244000 | 245000 | 244000 | 4935 |
| 277 | 20230802 | 145700 | 132747882000 | 244000 | 243500 | 244000 | 243500 | 1307 |
| 278 | 20230802 | 145600 | 132429068500 | 243500 | 243500 | 244000 | 243500 | 184 |
| 279 | 20230802 | 145500 | 132384217500 | 244000 | 243500 | 244000 | 243500 | 1972 |
| 280 | 20230802 | 145400 | 131903262000 | 244000 | 243500 | 244000 | 243000 | 1252 |
| 281 | 20230802 | 145300 | 131598132500 | 243500 | 243500 | 244000 | 243500 | 3123 |
| 282 | 20230802 | 145200 | 130837679000 | 243500 | 244000 | 244000 | 243500 | 1552 |
| 283 | 20230802 | 145100 | 130459577000 | 243500 | 243500 | 244000 | 243500 | 632 |
| 284 | 20230802 | 145000 | 130305553500 | 243500 | 243500 | 244000 | 243500 | 737 |
| 285 | 20230802 | 144900 | 130125935500 | 244000 | 243500 | 244000 | 243500 | 487 |
| 286 | 20230802 | 144800 | 130007216500 | 244000 | 243500 | 244000 | 243500 | 603 |
| 287 | 20230802 | 144700 | 129860244000 | 244000 | 243500 | 244000 | 243500 | 625 |
| 288 | 20230802 | 144600 | 129707843000 | 243500 | 244500 | 245000 | 243500 | 4160 |
| 289 | 20230802 | 144500 | 128691657500 | 245000 | 245000 | 245000 | 244500 | 1202 |
| 290 | 20230802 | 144400 | 128397244000 | 245000 | 245000 | 245000 | 244500 | 1089 |
| 291 | 20230802 | 144300 | 128130505500 | 245000 | 244500 | 245000 | 244500 | 578 |
| 292 | 20230802 | 144200 | 127988951500 | 245000 | 244500 | 245000 | 244500 | 493 |
| 293 | 20230802 | 144100 | 127868363500 | 244500 | 244500 | 245000 | 244500 | 496 |
| 294 | 20230802 | 144000 | 127746988500 | 244500 | 244000 | 245000 | 244000 | 2528 |
| 295 | 20230802 | 143900 | 127128999500 | 244000 | 244000 | 244500 | 244000 | 167 |
| 296 | 20230802 | 143800 | 127088218500 | 244500 | 245000 | 245000 | 244000 | 2476 |
| 297 | 20230802 | 143700 | 126482803000 | 245000 | 244500 | 245000 | 244500 | 738 |
| 298 | 20230802 | 143600 | 126302264000 | 245000 | 244500 | 245000 | 244500 | 744 |
| 299 | 20230802 | 143500 | 126120146000 | 244500 | 245000 | 245000 | 244500 | 293 |
| 300 | 20230802 | 143400 | 126048457500 | 244500 | 245000 | 245000 | 244500 | 225 |
| 301 | 20230802 | 143300 | 125993428000 | 245000 | 245000 | 245500 | 244500 | 1774 |
| 302 | 20230802 | 143200 | 125558639000 | 245000 | 245000 | 245500 | 244500 | 1215 |
| 303 | 20230802 | 143100 | 125260940500 | 245000 | 244500 | 245000 | 244500 | 2457 |
| 304 | 20230802 | 143000 | 124659621500 | 244500 | 244500 | 244500 | 244000 | 366 |
| 305 | 20230802 | 142900 | 124570166500 | 244000 | 243500 | 244500 | 243500 | 1858 |
| 306 | 20230802 | 142800 | 124116714500 | 243500 | 244000 | 244000 | 243500 | 344 |
| 307 | 20230802 | 142700 | 124032848000 | 244000 | 244000 | 244000 | 243500 | 600 |
| 308 | 20230802 | 142600 | 123886488500 | 243500 | 244000 | 244000 | 243500 | 359 |
| 309 | 20230802 | 142500 | 123798991000 | 243500 | 244000 | 244000 | 243500 | 442 |
| 310 | 20230802 | 142400 | 123691239500 | 244000 | 244000 | 244000 | 243500 | 433 |
| 311 | 20230802 | 142300 | 123585639000 | 244000 | 244000 | 244500 | 243500 | 1374 |
| 312 | 20230802 | 142200 | 123250366500 | 244000 | 244000 | 244500 | 244000 | 352 |
| 313 | 20230802 | 142100 | 123164476000 | 244000 | 244000 | 244500 | 243500 | 2942 |
| 314 | 20230802 | 142000 | 122446575500 | 244500 | 244000 | 244500 | 244000 | 1259 |
| 315 | 20230802 | 141900 | 122138868000 | 244000 | 243500 | 244000 | 243500 | 1436 |
| 316 | 20230802 | 141800 | 121788545500 | 243500 | 243000 | 243500 | 243000 | 541 |
| 317 | 20230802 | 141700 | 121656837500 | 243500 | 243000 | 243500 | 243000 | 487 |
| 318 | 20230802 | 141600 | 121538394000 | 243500 | 243000 | 243500 | 243000 | 403 |
| 319 | 20230802 | 141500 | 121440360500 | 243500 | 243500 | 243500 | 243000 | 1031 |
| 320 | 20230802 | 141400 | 121189402000 | 243500 | 243500 | 243500 | 243000 | 725 |
| 321 | 20230802 | 141300 | 121012874000 | 243500 | 243500 | 244000 | 243000 | 1459 |
| 322 | 20230802 | 141200 | 120657627500 | 244000 | 243500 | 244000 | 243500 | 610 |
| 323 | 20230802 | 141100 | 120509089000 | 243500 | 243000 | 243500 | 243000 | 507 |
| 324 | 20230802 | 141000 | 120385883000 | 243000 | 242500 | 243500 | 242500 | 1315 |
| 325 | 20230802 | 140900 | 120066157500 | 243000 | 244000 | 244000 | 242500 | 1410 |
| 326 | 20230802 | 140800 | 119723078500 | 244000 | 243500 | 244000 | 243500 | 555 |
| 327 | 20230802 | 140700 | 119587697500 | 243500 | 243500 | 244000 | 243000 | 870 |
| 328 | 20230802 | 140600 | 119375837500 | 243500 | 243500 | 244000 | 243500 | 592 |
| 329 | 20230802 | 140500 | 119231634000 | 243500 | 244000 | 244000 | 243000 | 2367 |
| 330 | 20230802 | 140400 | 118655676000 | 243500 | 244000 | 244500 | 243500 | 1826 |
| 331 | 20230802 | 140300 | 118209961500 | 244000 | 244500 | 244500 | 244000 | 535 |
| 332 | 20230802 | 140200 | 118079262500 | 244000 | 243500 | 244500 | 243500 | 1094 |
| 333 | 20230802 | 140100 | 117812135500 | 244000 | 244000 | 244000 | 243500 | 757 |
| 334 | 20230802 | 140000 | 117627492500 | 243500 | 243500 | 244000 | 243000 | 489 |
| 335 | 20230802 | 135900 | 117508342500 | 243500 | 242500 | 243500 | 242000 | 1353 |
| 336 | 20230802 | 135800 | 117179806500 | 242000 | 242000 | 243000 | 242000 | 1040 |
| 337 | 20230802 | 135700 | 116927762500 | 242500 | 242500 | 242500 | 242000 | 2458 |
| 338 | 20230802 | 135600 | 116332491000 | 243000 | 243000 | 243000 | 242500 | 127 |
| 339 | 20230802 | 135500 | 116301648500 | 243000 | 243500 | 243500 | 243000 | 864 |
| 340 | 20230802 | 135400 | 116091626000 | 243500 | 243000 | 244000 | 243000 | 8531 |
| 341 | 20230802 | 135300 | 114017265500 | 243000 | 242000 | 243500 | 242000 | 2583 |
| 342 | 20230802 | 135200 | 113390340500 | 242500 | 242500 | 242500 | 241500 | 1916 |
| 343 | 20230802 | 135100 | 112926623000 | 242000 | 242500 | 242500 | 242000 | 522 |
| 344 | 20230802 | 135000 | 112800228500 | 242500 | 240500 | 242500 | 240500 | 4337 |
| 345 | 20230802 | 134900 | 111751661500 | 241000 | 241000 | 241500 | 240500 | 998 |
| 346 | 20230802 | 134800 | 111511336000 | 241000 | 241000 | 241500 | 241000 | 801 |
| 347 | 20230802 | 134700 | 111318287000 | 241000 | 240500 | 241000 | 240500 | 2677 |
| 348 | 20230802 | 134600 | 110673233000 | 240500 | 240500 | 241000 | 240500 | 583 |
| 349 | 20230802 | 134500 | 110532934000 | 240500 | 241000 | 241000 | 240500 | 520 |
| 350 | 20230802 | 134400 | 110407792500 | 240500 | 241000 | 241000 | 240500 | 1040 |
| 351 | 20230802 | 134300 | 110157530500 | 241000 | 241000 | 241000 | 240500 | 538 |
| 352 | 20230802 | 134200 | 110027960000 | 241000 | 241000 | 241000 | 240500 | 1485 |
| 353 | 20230802 | 134100 | 109670153000 | 241000 | 240500 | 241000 | 240500 | 2271 |
| 354 | 20230802 | 134000 | 109123016000 | 241000 | 241000 | 241500 | 240500 | 3729 |
| 355 | 20230802 | 133900 | 108224314500 | 241000 | 241000 | 241500 | 240500 | 1378 |
| 356 | 20230802 | 133800 | 107892399000 | 241000 | 240500 | 241500 | 240500 | 538 |
| 357 | 20230802 | 133700 | 107762737500 | 241000 | 241000 | 241500 | 241000 | 1568 |
| 358 | 20230802 | 133600 | 107384848500 | 241000 | 241500 | 242000 | 241000 | 7376 |
| 359 | 20230802 | 133500 | 105606084000 | 241500 | 242000 | 242000 | 241500 | 957 |
| 360 | 20230802 | 133400 | 105374956000 | 241500 | 241500 | 242000 | 241500 | 515 |
| 361 | 20230802 | 133300 | 105250575000 | 242000 | 242000 | 242000 | 241500 | 614 |
| 362 | 20230802 | 133200 | 105102277500 | 241500 | 241500 | 242000 | 241500 | 408 |
| 363 | 20230802 | 133100 | 105003606000 | 241500 | 242000 | 242500 | 241500 | 815 |
| 364 | 20230802 | 133000 | 104806395000 | 242000 | 242000 | 242500 | 242000 | 239 |
| 365 | 20230802 | 132900 | 104748545000 | 242000 | 242000 | 242500 | 242000 | 447 |
| 366 | 20230802 | 132800 | 104640333500 | 242000 | 243000 | 243000 | 242000 | 190 |
| 367 | 20230802 | 132700 | 104594287000 | 243000 | 242000 | 243000 | 241500 | 834 |
| 368 | 20230802 | 132600 | 104392148500 | 242000 | 242000 | 242500 | 241500 | 904 |
| 369 | 20230802 | 132500 | 104173402000 | 242500 | 242500 | 243000 | 242500 | 475 |
| 370 | 20230802 | 132400 | 104058156000 | 242500 | 242500 | 243000 | 242500 | 756 |
| 371 | 20230802 | 132300 | 103874725000 | 242500 | 241500 | 242500 | 241500 | 3016 |
| 372 | 20230802 | 132200 | 103144571000 | 241500 | 241500 | 242000 | 241500 | 600 |
| 373 | 20230802 | 132100 | 102999638500 | 241500 | 242000 | 242000 | 241500 | 353 |
| 374 | 20230802 | 132000 | 102914231000 | 242000 | 242000 | 242500 | 242000 | 624 |
| 375 | 20230802 | 131900 | 102763215000 | 242000 | 242000 | 242500 | 242000 | 1093 |
| 376 | 20230802 | 131800 | 102498655000 | 242000 | 242000 | 242000 | 242000 | 182 |
| 377 | 20230802 | 131700 | 102454611000 | 242000 | 242000 | 242500 | 242000 | 280 |
| 378 | 20230802 | 131600 | 102386796000 | 242000 | 242000 | 242500 | 241500 | 502 |
| 379 | 20230802 | 131500 | 102265180000 | 242000 | 242000 | 242500 | 241500 | 562 |
| 380 | 20230802 | 131400 | 102129185500 | 242000 | 242000 | 242000 | 242000 | 1061 |
| 381 | 20230802 | 131300 | 101872423500 | 242000 | 243000 | 243000 | 241500 | 6943 |
| 382 | 20230802 | 131200 | 100189844500 | 243000 | 243000 | 243500 | 243000 | 152 |
| 383 | 20230802 | 131100 | 100152907500 | 243000 | 243500 | 243500 | 243000 | 206 |
| 384 | 20230802 | 131000 | 100102837000 | 243500 | 243000 | 243500 | 243000 | 101 |
| 385 | 20230802 | 130900 | 100078291500 | 243000 | 243000 | 243500 | 243000 | 103 |
| 386 | 20230802 | 130800 | 100053239500 | 243000 | 244000 | 244500 | 243000 | 500 |
| 387 | 20230802 | 130700 | 99931363500 | 244000 | 244000 | 244500 | 243500 | 883 |
| 388 | 20230802 | 130600 | 99715920000 | 244000 | 243000 | 244500 | 243000 | 2004 |
| 389 | 20230802 | 130500 | 99227578500 | 243000 | 243000 | 243500 | 243000 | 937 |
| 390 | 20230802 | 130400 | 98999866500 | 243000 | 243500 | 243500 | 243000 | 298 |
| 391 | 20230802 | 130300 | 98927412000 | 243000 | 243500 | 244000 | 243000 | 556 |
| 392 | 20230802 | 130200 | 98792046500 | 243500 | 243500 | 244000 | 243500 | 336 |
| 393 | 20230802 | 130100 | 98710229500 | 243500 | 243500 | 244000 | 243500 | 567 |
| 394 | 20230802 | 130000 | 98572163500 | 243500 | 243000 | 243500 | 243000 | 1251 |
| 395 | 20230802 | 125900 | 98267628000 | 243000 | 243500 | 243500 | 243000 | 993 |
| 396 | 20230802 | 125800 | 98026328000 | 243000 | 243500 | 244000 | 243000 | 1341 |
| 397 | 20230802 | 125700 | 97699798000 | 243500 | 243500 | 243500 | 243500 | 229 |
| 398 | 20230802 | 125600 | 97644036500 | 244000 | 244000 | 244000 | 243500 | 634 |
| 399 | 20230802 | 125500 | 97489636500 | 243500 | 243500 | 244000 | 243500 | 375 |
| 400 | 20230802 | 125400 | 97398153000 | 243500 | 243500 | 244000 | 243500 | 194 |
| 401 | 20230802 | 125300 | 97350884000 | 243500 | 244000 | 244000 | 243500 | 205 |
| 402 | 20230802 | 125200 | 97300961500 | 244000 | 243500 | 244000 | 243500 | 814 |
| 403 | 20230802 | 125100 | 97102490000 | 243500 | 244000 | 244000 | 243500 | 384 |
| 404 | 20230802 | 125000 | 97008979500 | 244000 | 243500 | 244000 | 243500 | 526 |
| 405 | 20230802 | 124900 | 96880896500 | 243500 | 243500 | 244000 | 243500 | 487 |
| 406 | 20230802 | 124800 | 96762212000 | 243500 | 244000 | 244000 | 243500 | 487 |
| 407 | 20230802 | 124700 | 96643626500 | 243500 | 244000 | 244000 | 243500 | 155 |
| 408 | 20230802 | 124600 | 96605880500 | 244000 | 244000 | 244500 | 244000 | 487 |
| 409 | 20230802 | 124500 | 96487049500 | 244000 | 244000 | 244500 | 244000 | 1154 |
| 410 | 20230802 | 124400 | 96205473000 | 244000 | 244500 | 245000 | 244000 | 552 |
| 411 | 20230802 | 124300 | 96070551500 | 244500 | 245000 | 245000 | 244500 | 336 |
| 412 | 20230802 | 124200 | 95988354000 | 244500 | 245000 | 245000 | 244500 | 736 |
| 413 | 20230802 | 124100 | 95808049500 | 245500 | 245500 | 245500 | 245000 | 335 |
| 414 | 20230802 | 124000 | 95725866500 | 245000 | 245500 | 245500 | 245000 | 305 |
| 415 | 20230802 | 123900 | 95651013000 | 245000 | 245000 | 245500 | 245000 | 1033 |
| 416 | 20230802 | 123800 | 95397540000 | 245000 | 245000 | 245000 | 244500 | 791 |
| 417 | 20230802 | 123700 | 95203805000 | 244500 | 244500 | 245000 | 244500 | 139 |
| 418 | 20230802 | 123600 | 95169819000 | 244500 | 244500 | 245000 | 244500 | 402 |
| 419 | 20230802 | 123500 | 95071528500 | 244500 | 244500 | 245000 | 244500 | 381 |
| 420 | 20230802 | 123400 | 94978369000 | 245000 | 245000 | 245000 | 244500 | 305 |
| 421 | 20230802 | 123300 | 94903794000 | 245000 | 245000 | 245500 | 244500 | 377 |
| 422 | 20230802 | 123200 | 94811448000 | 245000 | 245000 | 245500 | 245000 | 383 |
| 423 | 20230802 | 123100 | 94717532000 | 245500 | 245000 | 245500 | 245000 | 1036 |
| 424 | 20230802 | 123000 | 94463405000 | 245500 | 245000 | 245500 | 245000 | 398 |
| 425 | 20230802 | 122900 | 94365889500 | 245000 | 245000 | 245500 | 245000 | 451 |
| 426 | 20230802 | 122800 | 94255377000 | 245000 | 245000 | 245500 | 245000 | 544 |
| 427 | 20230802 | 122700 | 94121974500 | 245000 | 244500 | 245000 | 244000 | 718 |
| 428 | 20230802 | 122600 | 93946152500 | 244000 | 243500 | 244500 | 243500 | 556 |
| 429 | 20230802 | 122500 | 93810507500 | 244000 | 244000 | 244000 | 243500 | 79 |
| 430 | 20230802 | 122400 | 93791251500 | 243500 | 244000 | 244500 | 243500 | 1300 |
| 431 | 20230802 | 122300 | 93474159500 | 244500 | 245000 | 245000 | 244500 | 1000 |
| 432 | 20230802 | 122200 | 93229493500 | 245000 | 245000 | 245000 | 244500 | 854 |
| 433 | 20230802 | 122100 | 93020340500 | 245000 | 244500 | 245000 | 244500 | 1955 |
| 434 | 20230802 | 122000 | 92541481500 | 244500 | 243500 | 245000 | 243500 | 3954 |
| 435 | 20230802 | 121900 | 91576030500 | 243500 | 243500 | 244000 | 243500 | 92 |
| 436 | 20230802 | 121800 | 91553592500 | 244000 | 244000 | 244000 | 243500 | 112 |
| 437 | 20230802 | 121700 | 91526299000 | 243500 | 243000 | 244000 | 243000 | 677 |
| 438 | 20230802 | 121600 | 91361453000 | 243500 | 243000 | 243500 | 243000 | 390 |
| 439 | 20230802 | 121500 | 91266679500 | 243500 | 243500 | 244000 | 243000 | 1561 |
| 440 | 20230802 | 121400 | 90887191000 | 243500 | 243000 | 244000 | 242500 | 3235 |
| 441 | 20230802 | 121300 | 90100476000 | 243000 | 243000 | 243000 | 242500 | 407 |
| 442 | 20230802 | 121200 | 90001695000 | 243000 | 243000 | 243000 | 242500 | 669 |
| 443 | 20230802 | 121100 | 89839337000 | 243000 | 242500 | 243000 | 242500 | 155 |
| 444 | 20230802 | 121000 | 89801713500 | 243000 | 243000 | 243500 | 242500 | 723 |
| 445 | 20230802 | 120900 | 89626058500 | 243000 | 243500 | 243500 | 243000 | 309 |
| 446 | 20230802 | 120800 | 89550921000 | 243000 | 243500 | 244000 | 243000 | 513 |
| 447 | 20230802 | 120700 | 89426004500 | 243500 | 243500 | 243500 | 243500 | 252 |
| 448 | 20230802 | 120600 | 89364642500 | 243500 | 243500 | 244000 | 243500 | 318 |
| 449 | 20230802 | 120500 | 89287208000 | 243500 | 243000 | 244000 | 243000 | 1004 |
| 450 | 20230802 | 120400 | 89042767000 | 243000 | 243500 | 243500 | 243000 | 958 |
| 451 | 20230802 | 120300 | 88809512000 | 243500 | 243500 | 244000 | 243500 | 408 |
| 452 | 20230802 | 120200 | 88710145500 | 244000 | 243500 | 244000 | 243000 | 550 |
| 453 | 20230802 | 120100 | 88576284500 | 243500 | 243500 | 244000 | 243500 | 115 |
| 454 | 20230802 | 120000 | 88548279500 | 243500 | 244000 | 244000 | 243000 | 989 |
| 455 | 20230802 | 115900 | 88307551500 | 244000 | 243500 | 244000 | 243500 | 384 |
| 456 | 20230802 | 115800 | 88214033500 | 244000 | 244000 | 244500 | 243500 | 5938 |
| 457 | 20230802 | 115700 | 86765044000 | 244500 | 243500 | 244500 | 243000 | 2940 |
| 458 | 20230802 | 115600 | 86048843500 | 243500 | 243500 | 243500 | 243000 | 123 |
| 459 | 20230802 | 115500 | 86018904000 | 243000 | 243000 | 243500 | 242500 | 992 |
| 460 | 20230802 | 115400 | 85777893000 | 243000 | 242500 | 243000 | 242500 | 376 |
| 461 | 20230802 | 115300 | 85686643000 | 242500 | 242500 | 243000 | 242500 | 438 |
| 462 | 20230802 | 115200 | 85580406000 | 242500 | 242000 | 242500 | 241500 | 1115 |
| 463 | 20230802 | 115100 | 85310387000 | 241500 | 242000 | 242000 | 241000 | 560 |
| 464 | 20230802 | 115000 | 85175149000 | 241000 | 242000 | 242000 | 241000 | 2324 |
| 465 | 20230802 | 114900 | 84613946500 | 241500 | 241500 | 242000 | 241500 | 679 |
| 466 | 20230802 | 114800 | 84449951500 | 241500 | 242000 | 242000 | 241500 | 450 |
| 467 | 20230802 | 114700 | 84341194000 | 242000 | 242000 | 242000 | 241500 | 727 |
| 468 | 20230802 | 114600 | 84165276000 | 242000 | 242000 | 242500 | 242000 | 948 |
| 469 | 20230802 | 114500 | 83935703500 | 242000 | 242000 | 242500 | 242000 | 577 |
| 470 | 20230802 | 114400 | 83796009500 | 242500 | 241500 | 242500 | 241500 | 1508 |
| 471 | 20230802 | 114300 | 83431180500 | 242000 | 242000 | 242000 | 241500 | 649 |
| 472 | 20230802 | 114200 | 83274344500 | 242000 | 241000 | 242000 | 240500 | 9296 |
| 473 | 20230802 | 114100 | 81032919000 | 241000 | 241500 | 241500 | 241000 | 1108 |
| 474 | 20230802 | 114000 | 80765866000 | 241500 | 241000 | 241500 | 241000 | 998 |
| 475 | 20230802 | 113900 | 80525304000 | 241000 | 241000 | 241500 | 241000 | 1731 |
| 476 | 20230802 | 113800 | 80107796000 | 241000 | 242000 | 242000 | 241000 | 2532 |
| 477 | 20230802 | 113700 | 79497094500 | 242000 | 241500 | 242000 | 241000 | 5192 |
| 478 | 20230802 | 113600 | 78243368000 | 241500 | 242000 | 242000 | 241500 | 1970 |
| 479 | 20230802 | 113500 | 77767587000 | 242000 | 242000 | 242000 | 241500 | 333 |
| 480 | 20230802 | 113400 | 77687127000 | 242000 | 242000 | 242500 | 242000 | 1025 |
| 481 | 20230802 | 113300 | 77438965000 | 242000 | 242500 | 242500 | 242000 | 812 |
| 482 | 20230802 | 113200 | 77242398500 | 242500 | 242500 | 242500 | 242000 | 1230 |
| 483 | 20230802 | 113100 | 76944529000 | 242000 | 242500 | 243000 | 242000 | 1286 |
| 484 | 20230802 | 113000 | 76632921500 | 243000 | 243000 | 243000 | 242500 | 1001 |
| 485 | 20230802 | 112900 | 76390150000 | 242500 | 242500 | 243000 | 242500 | 829 |
| 486 | 20230802 | 112800 | 76189063500 | 243000 | 243000 | 243000 | 242500 | 352 |
| 487 | 20230802 | 112700 | 76103583000 | 243000 | 242500 | 243000 | 242500 | 1118 |
| 488 | 20230802 | 112600 | 75832058500 | 242500 | 242000 | 242500 | 241500 | 2973 |
| 489 | 20230802 | 112500 | 75112050000 | 242000 | 242500 | 242500 | 242000 | 541 |
| 490 | 20230802 | 112400 | 74981094500 | 242000 | 242500 | 243000 | 242000 | 1239 |
| 491 | 20230802 | 112300 | 74680635500 | 242500 | 242500 | 243000 | 242000 | 2590 |
| 492 | 20230802 | 112200 | 74052838500 | 242500 | 242000 | 243000 | 242000 | 930 |
| 493 | 20230802 | 112100 | 73827518500 | 242000 | 243000 | 243000 | 242000 | 7098 |
| 494 | 20230802 | 112000 | 72108091500 | 243000 | 243500 | 243500 | 242500 | 813 |
| 495 | 20230802 | 111900 | 71910509500 | 243500 | 243500 | 243500 | 243000 | 1426 |
| 496 | 20230802 | 111800 | 71563931500 | 243500 | 244000 | 244000 | 243000 | 611 |
| 497 | 20230802 | 111700 | 71415257000 | 243500 | 243500 | 244000 | 243500 | 921 |
| 498 | 20230802 | 111600 | 71190983500 | 243500 | 243500 | 244000 | 243500 | 579 |
| 499 | 20230802 | 111500 | 71049948500 | 244000 | 244000 | 244000 | 243500 | 1406 |
| 500 | 20230802 | 111400 | 70707303500 | 244000 | 243500 | 244000 | 243000 | 325 |
| 501 | 20230802 | 111300 | 70628103500 | 243500 | 243000 | 244500 | 243000 | 2176 |
| 502 | 20230802 | 111200 | 70097667000 | 243000 | 243000 | 243500 | 243000 | 1141 |
| 503 | 20230802 | 111100 | 69820383000 | 243000 | 244000 | 244000 | 243000 | 1950 |
| 504 | 20230802 | 111000 | 69345136000 | 244000 | 244000 | 244500 | 244000 | 421 |
| 505 | 20230802 | 110900 | 69242399500 | 244000 | 244000 | 244500 | 244000 | 349 |
| 506 | 20230802 | 110800 | 69157239500 | 244000 | 244500 | 244500 | 244000 | 442 |
| 507 | 20230802 | 110700 | 69049357500 | 244500 | 244000 | 245000 | 244000 | 704 |
| 508 | 20230802 | 110600 | 68877261000 | 244000 | 244500 | 245000 | 244000 | 1137 |
| 509 | 20230802 | 110500 | 68599269000 | 245000 | 245000 | 245000 | 244500 | 540 |
| 510 | 20230802 | 110400 | 68467114500 | 244500 | 244000 | 245000 | 244000 | 1003 |
| 511 | 20230802 | 110300 | 68221925000 | 244500 | 243500 | 244500 | 243500 | 2669 |
| 512 | 20230802 | 110200 | 67570501000 | 244000 | 243500 | 244000 | 243500 | 808 |
| 513 | 20230802 | 110100 | 67373737000 | 243500 | 243500 | 244000 | 243500 | 1171 |
| 514 | 20230802 | 110000 | 67088528000 | 243500 | 243000 | 244000 | 243000 | 2757 |
| 515 | 20230802 | 105900 | 66417526000 | 243000 | 243000 | 243500 | 242500 | 1923 |
| 516 | 20230802 | 105800 | 65950129000 | 243000 | 243500 | 243500 | 243000 | 1591 |
| 517 | 20230802 | 105700 | 65563499500 | 243500 | 243000 | 244000 | 243000 | 3034 |
| 518 | 20230802 | 105600 | 64825242500 | 243500 | 243500 | 243500 | 243000 | 3075 |
| 519 | 20230802 | 105500 | 64076853000 | 243500 | 244500 | 244500 | 243500 | 1065 |
| 520 | 20230802 | 105400 | 63817170000 | 244000 | 244500 | 244500 | 243500 | 2142 |
| 521 | 20230802 | 105300 | 63294092000 | 244500 | 244000 | 244500 | 243000 | 5319 |
| 522 | 20230802 | 105200 | 61997445000 | 243500 | 244500 | 244500 | 243500 | 3869 |
| 523 | 20230802 | 105100 | 61052696000 | 244500 | 245000 | 245500 | 244500 | 2726 |
| 524 | 20230802 | 105000 | 60385042000 | 245000 | 244500 | 245500 | 244500 | 1769 |
| 525 | 20230802 | 104900 | 59951717500 | 244500 | 245000 | 245500 | 244500 | 1666 |
| 526 | 20230802 | 104800 | 59543529000 | 245000 | 245000 | 245500 | 245000 | 360 |
| 527 | 20230802 | 104700 | 59455310000 | 245000 | 245000 | 245500 | 245000 | 299 |
| 528 | 20230802 | 104600 | 59381968500 | 245500 | 245500 | 245500 | 245000 | 373 |
| 529 | 20230802 | 104500 | 59290535000 | 245500 | 245500 | 246000 | 245000 | 648 |
| 530 | 20230802 | 104400 | 59131504000 | 246000 | 245000 | 246000 | 245000 | 1790 |
| 531 | 20230802 | 104300 | 58692251500 | 245000 | 245000 | 245500 | 245000 | 740 |
| 532 | 20230802 | 104200 | 58510945000 | 245500 | 245500 | 245500 | 245000 | 412 |
| 533 | 20230802 | 104100 | 58409893500 | 245500 | 245500 | 246000 | 245500 | 511 |
| 534 | 20230802 | 104000 | 58284440500 | 246000 | 245000 | 246000 | 245000 | 3657 |
| 535 | 20230802 | 103900 | 57387729500 | 245000 | 245000 | 245500 | 245000 | 1867 |
| 536 | 20230802 | 103800 | 56930313000 | 245000 | 245000 | 245500 | 245000 | 492 |
| 537 | 20230802 | 103700 | 56809718500 | 245000 | 245500 | 246000 | 245000 | 969 |
| 538 | 20230802 | 103600 | 56572054000 | 245500 | 245500 | 245500 | 245000 | 510 |
| 539 | 20230802 | 103500 | 56447006000 | 245000 | 246000 | 246000 | 245000 | 1139 |
| 540 | 20230802 | 103400 | 56167616000 | 245500 | 245500 | 246500 | 245000 | 2096 |
| 541 | 20230802 | 103300 | 55652674000 | 245000 | 245000 | 245500 | 245000 | 807 |
| 542 | 20230802 | 103200 | 55454876000 | 245000 | 245500 | 245500 | 245000 | 1879 |
| 543 | 20230802 | 103100 | 54993721000 | 245500 | 245500 | 246000 | 245500 | 1416 |
| 544 | 20230802 | 103000 | 54646052000 | 245500 | 246000 | 246000 | 245500 | 633 |
| 545 | 20230802 | 102900 | 54490586500 | 245500 | 246500 | 246500 | 245500 | 582 |
| 546 | 20230802 | 102800 | 54347395000 | 246000 | 246000 | 246500 | 246000 | 686 |
| 547 | 20230802 | 102700 | 54178633500 | 246000 | 246500 | 246500 | 246000 | 1812 |
| 548 | 20230802 | 102600 | 53732509000 | 246500 | 246000 | 247000 | 246000 | 1075 |
| 549 | 20230802 | 102500 | 53467529000 | 246000 | 246000 | 246500 | 245500 | 439 |
| 550 | 20230802 | 102400 | 53359536500 | 246000 | 246500 | 246500 | 245500 | 896 |
| 551 | 20230802 | 102300 | 53139128000 | 246000 | 247000 | 247000 | 246000 | 859 |
| 552 | 20230802 | 102200 | 52927403000 | 247000 | 246000 | 247000 | 245500 | 2806 |
| 553 | 20230802 | 102100 | 52236434500 | 246000 | 245500 | 246500 | 245500 | 3758 |
| 554 | 20230802 | 102000 | 51312222000 | 245500 | 246000 | 246500 | 245000 | 6342 |
| 555 | 20230802 | 101900 | 49754005000 | 246500 | 246500 | 247000 | 246500 | 2021 |
| 556 | 20230802 | 101800 | 49255797000 | 247000 | 246500 | 247000 | 246500 | 534 |
| 557 | 20230802 | 101700 | 49124147000 | 246500 | 246500 | 247000 | 246500 | 401 |
| 558 | 20230802 | 101600 | 49025252500 | 246500 | 246500 | 247000 | 246500 | 1739 |
| 559 | 20230802 | 101500 | 48596533000 | 247500 | 247000 | 247500 | 246500 | 3574 |
| 560 | 20230802 | 101400 | 47713705000 | 247000 | 248000 | 248000 | 247000 | 1142 |
| 561 | 20230802 | 101300 | 47431118500 | 247500 | 247500 | 248000 | 247500 | 518 |
| 562 | 20230802 | 101200 | 47302854500 | 247500 | 247000 | 248000 | 247000 | 496 |
| 563 | 20230802 | 101100 | 47179962000 | 248000 | 247000 | 248000 | 246500 | 3267 |
| 564 | 20230802 | 101000 | 46371473000 | 247000 | 247500 | 247500 | 247000 | 2977 |
| 565 | 20230802 | 100900 | 45636111000 | 247000 | 247500 | 247500 | 247000 | 3760 |
| 566 | 20230802 | 100800 | 44705694000 | 247500 | 247500 | 248000 | 247500 | 225 |
| 567 | 20230802 | 100700 | 44649979500 | 247500 | 248500 | 248500 | 247500 | 1067 |
| 568 | 20230802 | 100600 | 44385381000 | 248500 | 248000 | 248500 | 247500 | 290 |
| 569 | 20230802 | 100500 | 44313453500 | 248000 | 248500 | 249000 | 247500 | 2816 |
| 570 | 20230802 | 100400 | 43614883000 | 248000 | 249000 | 249000 | 248000 | 531 |
| 571 | 20230802 | 100300 | 43482918500 | 248500 | 248500 | 249000 | 248500 | 322 |
| 572 | 20230802 | 100200 | 43402821500 | 248500 | 248500 | 248500 | 248000 | 487 |
| 573 | 20230802 | 100100 | 43281833500 | 248500 | 248000 | 248500 | 248000 | 318 |
| 574 | 20230802 | 100000 | 43202936000 | 248000 | 247500 | 248500 | 247500 | 728 |
| 575 | 20230802 | 095900 | 43022497000 | 248000 | 248000 | 248500 | 247500 | 1610 |
| 576 | 20230802 | 095800 | 42623251000 | 248500 | 249500 | 249500 | 248000 | 2205 |
| 577 | 20230802 | 095700 | 42074411000 | 249500 | 249500 | 249500 | 249000 | 965 |
| 578 | 20230802 | 095600 | 41833658500 | 249500 | 249500 | 250000 | 249000 | 732 |
| 579 | 20230802 | 095500 | 41651005000 | 249500 | 249500 | 250000 | 249000 | 1655 |
| 580 | 20230802 | 095400 | 41237820500 | 250000 | 250000 | 250500 | 249000 | 3009 |
| 581 | 20230802 | 095300 | 40485605000 | 250500 | 250000 | 250500 | 249500 | 2321 |
| 582 | 20230802 | 095200 | 39905206500 | 250000 | 249000 | 250000 | 248500 | 3519 |
| 583 | 20230802 | 095100 | 39028377000 | 249000 | 248000 | 249000 | 248000 | 1014 |
| 584 | 20230802 | 095000 | 38776450500 | 248500 | 248500 | 248500 | 248000 | 472 |
| 585 | 20230802 | 094900 | 38659261500 | 248000 | 248000 | 248500 | 248000 | 455 |
| 586 | 20230802 | 094800 | 38546308000 | 248000 | 248500 | 248500 | 248000 | 725 |
| 587 | 20230802 | 094700 | 38366253000 | 248500 | 248000 | 248500 | 248000 | 539 |
| 588 | 20230802 | 094600 | 38232327500 | 248500 | 249000 | 249000 | 248500 | 1286 |
| 589 | 20230802 | 094500 | 37912412000 | 249000 | 249000 | 249500 | 248500 | 787 |
| 590 | 20230802 | 094400 | 37716466500 | 249000 | 249500 | 249500 | 249000 | 1034 |
| 591 | 20230802 | 094300 | 37458878000 | 249500 | 249000 | 249500 | 248500 | 1740 |
| 592 | 20230802 | 094200 | 37025382000 | 249000 | 248500 | 249000 | 248000 | 1690 |
| 593 | 20230802 | 094100 | 36605536000 | 248000 | 247500 | 248500 | 247500 | 1001 |
| 594 | 20230802 | 094000 | 36357245000 | 247500 | 247500 | 248000 | 247000 | 987 |
| 595 | 20230802 | 093900 | 36113001500 | 247500 | 247500 | 248000 | 247000 | 2609 |
| 596 | 20230802 | 093800 | 35467087500 | 248000 | 248000 | 249000 | 247500 | 1080 |
| 597 | 20230802 | 093700 | 35199002000 | 248000 | 249000 | 249000 | 247500 | 2147 |
| 598 | 20230802 | 093600 | 34665636000 | 249000 | 249000 | 249000 | 248500 | 1666 |
| 599 | 20230802 | 093500 | 34251003000 | 249000 | 248000 | 249000 | 248000 | 897 |
| 600 | 20230802 | 093400 | 34028129000 | 248500 | 247000 | 248500 | 247000 | 1004 |
| 601 | 20230802 | 093300 | 33779045500 | 247000 | 247000 | 248000 | 247000 | 2291 |
| 602 | 20230802 | 093200 | 33212348500 | 247500 | 247500 | 248000 | 247000 | 2622 |
| 603 | 20230802 | 093100 | 32563008000 | 248000 | 247000 | 248000 | 247000 | 971 |
| 604 | 20230802 | 093000 | 32322717000 | 247500 | 247000 | 247500 | 246500 | 635 |
| 605 | 20230802 | 092900 | 32165767000 | 247000 | 247000 | 247500 | 246500 | 2689 |
| 606 | 20230802 | 092800 | 31502062500 | 246500 | 247000 | 247000 | 246500 | 851 |
| 607 | 20230802 | 092700 | 31292043000 | 247000 | 247000 | 247500 | 246500 | 1472 |
| 608 | 20230802 | 092600 | 30928493500 | 247000 | 248500 | 248500 | 247000 | 1844 |
| 609 | 20230802 | 092500 | 30471860000 | 248500 | 248500 | 248500 | 248000 | 783 |
| 610 | 20230802 | 092400 | 30277350000 | 248000 | 247500 | 248500 | 247500 | 2158 |
| 611 | 20230802 | 092300 | 29742207000 | 247500 | 246500 | 248000 | 246000 | 3229 |
| 612 | 20230802 | 092200 | 28945199000 | 246500 | 248000 | 248000 | 246500 | 1125 |
| 613 | 20230802 | 092100 | 28667257500 | 247500 | 247000 | 248000 | 246500 | 3736 |
| 614 | 20230802 | 092000 | 27743687500 | 247000 | 248000 | 248000 | 247000 | 1392 |
| 615 | 20230802 | 091900 | 27399208000 | 247500 | 247500 | 248000 | 247000 | 896 |
| 616 | 20230802 | 091800 | 27177382000 | 247500 | 248500 | 248500 | 247000 | 1802 |
| 617 | 20230802 | 091700 | 26730962500 | 248000 | 248000 | 248500 | 246500 | 2446 |
| 618 | 20230802 | 091600 | 26125329500 | 248000 | 248500 | 248500 | 246500 | 5013 |
| 619 | 20230802 | 091500 | 24884128000 | 248000 | 251000 | 251000 | 248000 | 7875 |
| 620 | 20230802 | 091400 | 22918211500 | 251000 | 250500 | 251000 | 250000 | 3724 |
| 621 | 20230802 | 091300 | 21984159500 | 251000 | 251000 | 251000 | 249500 | 9495 |
| 622 | 20230802 | 091200 | 19605799000 | 250500 | 250000 | 251000 | 249500 | 7096 |
| 623 | 20230802 | 091100 | 17832692000 | 249500 | 249500 | 250000 | 248500 | 7643 |
| 624 | 20230802 | 091000 | 15929266500 | 249500 | 248500 | 249500 | 248000 | 7233 |
| 625 | 20230802 | 090900 | 14129459500 | 248500 | 247000 | 248500 | 246500 | 3221 |
| 626 | 20230802 | 090800 | 13331051500 | 247000 | 246500 | 247500 | 246000 | 3033 |
| 627 | 20230802 | 090700 | 12582349500 | 246500 | 246000 | 247000 | 245500 | 2567 |
| 628 | 20230802 | 090600 | 11949945000 | 246000 | 246000 | 246500 | 245500 | 2278 |
| 629 | 20230802 | 090500 | 11389381000 | 246500 | 244500 | 247000 | 243000 | 6389 |
| 630 | 20230802 | 090400 | 9824943000 | 244000 | 244500 | 245000 | 243500 | 4564 |
| 631 | 20230802 | 090300 | 8710371000 | 244500 | 243500 | 245000 | 243000 | 5084 |
| 632 | 20230802 | 090200 | 7469284500 | 243000 | 244000 | 244500 | 241500 | 5118 |
| 633 | 20230802 | 090100 | 6224784000 | 243500 | 242000 | 244000 | 241500 | 7324 |
| 634 | 20230802 | 090000 | 4448956000 | 242500 | 241000 | 243000 | 240500 | 18293 |