37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 192800 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 35919 |
| 3 | 20230810 | 192700 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 4 | 20230810 | 192600 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 5 | 20230810 | 192500 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 6 | 20230810 | 192400 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 7 | 20230810 | 192300 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 8 | 20230810 | 192200 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 9 | 20230810 | 192100 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 10 | 20230810 | 192000 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 11 | 20230810 | 191900 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 12 | 20230810 | 191800 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 13 | 20230810 | 191700 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 14 | 20230810 | 191600 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 15 | 20230810 | 191500 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 16 | 20230810 | 191400 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 17 | 20230810 | 191300 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 18 | 20230810 | 191200 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 19 | 20230810 | 191100 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 20 | 20230810 | 191000 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 21 | 20230810 | 190900 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 22 | 20230810 | 190800 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 23 | 20230810 | 190700 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 24 | 20230810 | 190600 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 25 | 20230810 | 190500 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 26 | 20230810 | 190400 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 27 | 20230810 | 190300 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 28 | 20230810 | 190200 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 29 | 20230810 | 190100 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 30 | 20230810 | 190000 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 31 | 20230810 | 185900 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 32 | 20230810 | 185800 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 35919 |
| 33 | 20230810 | 185700 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 34 | 20230810 | 185600 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 35 | 20230810 | 185500 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 36 | 20230810 | 185400 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 37 | 20230810 | 185300 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 38 | 20230810 | 185200 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 39 | 20230810 | 185100 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 40 | 20230810 | 185000 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 41 | 20230810 | 184900 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 42 | 20230810 | 184800 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 43 | 20230810 | 184700 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 44 | 20230810 | 184600 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 45 | 20230810 | 184500 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 46 | 20230810 | 184400 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 47 | 20230810 | 184300 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 48 | 20230810 | 184200 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 49 | 20230810 | 184100 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 50 | 20230810 | 184000 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 51 | 20230810 | 183900 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 52 | 20230810 | 183800 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 53 | 20230810 | 183700 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 54 | 20230810 | 183600 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 55 | 20230810 | 183500 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 56 | 20230810 | 183400 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 57 | 20230810 | 183300 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 58 | 20230810 | 183200 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 59 | 20230810 | 183100 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 60 | 20230810 | 183000 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 61 | 20230810 | 182900 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 62 | 20230810 | 182800 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 35919 |
| 63 | 20230810 | 182700 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 64 | 20230810 | 182600 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 65 | 20230810 | 182500 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 66 | 20230810 | 182400 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 67 | 20230810 | 182300 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 68 | 20230810 | 182200 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 69 | 20230810 | 182100 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 70 | 20230810 | 182000 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 71 | 20230810 | 181900 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 72 | 20230810 | 181800 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 73 | 20230810 | 181700 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 74 | 20230810 | 181600 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 75 | 20230810 | 181500 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 76 | 20230810 | 181400 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 77 | 20230810 | 181300 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 78 | 20230810 | 181200 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 79 | 20230810 | 181100 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 80 | 20230810 | 181000 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 81 | 20230810 | 180900 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 82 | 20230810 | 180800 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 83 | 20230810 | 180700 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 84 | 20230810 | 180600 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 85 | 20230810 | 180500 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 86 | 20230810 | 180400 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 87 | 20230810 | 180300 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 88 | 20230810 | 180200 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 89 | 20230810 | 180100 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 90 | 20230810 | 180000 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 91 | 20230810 | 175900 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 92 | 20230810 | 175800 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 35919 |
| 93 | 20230810 | 175700 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 94 | 20230810 | 175600 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 95 | 20230810 | 175500 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 96 | 20230810 | 175400 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 97 | 20230810 | 175300 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 98 | 20230810 | 175200 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 99 | 20230810 | 175100 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 100 | 20230810 | 175000 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 101 | 20230810 | 174900 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 102 | 20230810 | 174800 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 103 | 20230810 | 174700 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 104 | 20230810 | 174600 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 105 | 20230810 | 174500 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 106 | 20230810 | 174400 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 107 | 20230810 | 174300 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 108 | 20230810 | 174200 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 109 | 20230810 | 174100 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 110 | 20230810 | 174000 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 111 | 20230810 | 173900 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 112 | 20230810 | 173800 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 113 | 20230810 | 173700 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 114 | 20230810 | 173600 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 115 | 20230810 | 173500 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 116 | 20230810 | 173400 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 117 | 20230810 | 173300 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 118 | 20230810 | 173200 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 119 | 20230810 | 173100 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 120 | 20230810 | 173000 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 121 | 20230810 | 172900 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 122 | 20230810 | 172800 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 35919 |
| 123 | 20230810 | 172700 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 124 | 20230810 | 172600 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 125 | 20230810 | 172500 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 126 | 20230810 | 172400 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 127 | 20230810 | 172300 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 128 | 20230810 | 172200 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 129 | 20230810 | 172100 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 130 | 20230810 | 172000 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 131 | 20230810 | 171900 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 132 | 20230810 | 171800 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 133 | 20230810 | 171700 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 134 | 20230810 | 171600 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 135 | 20230810 | 171500 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 136 | 20230810 | 171400 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 137 | 20230810 | 171300 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 138 | 20230810 | 171200 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 139 | 20230810 | 171100 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 140 | 20230810 | 171000 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 141 | 20230810 | 170900 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 142 | 20230810 | 170800 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 143 | 20230810 | 170700 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 144 | 20230810 | 170600 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 145 | 20230810 | 170500 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 146 | 20230810 | 170400 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 147 | 20230810 | 170300 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 148 | 20230810 | 170200 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 149 | 20230810 | 170100 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 150 | 20230810 | 170000 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 151 | 20230810 | 165900 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 152 | 20230810 | 165800 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 35919 |
| 153 | 20230810 | 165700 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 154 | 20230810 | 165600 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 155 | 20230810 | 165500 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 156 | 20230810 | 165400 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 157 | 20230810 | 165300 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 158 | 20230810 | 165200 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 159 | 20230810 | 165100 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 160 | 20230810 | 165000 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 161 | 20230810 | 164900 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 162 | 20230810 | 164800 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 163 | 20230810 | 164700 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 164 | 20230810 | 164600 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 165 | 20230810 | 164500 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 166 | 20230810 | 164400 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 167 | 20230810 | 164300 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 168 | 20230810 | 164200 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 169 | 20230810 | 164100 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 170 | 20230810 | 164000 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 171 | 20230810 | 163900 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 172 | 20230810 | 163800 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 173 | 20230810 | 163700 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 174 | 20230810 | 163600 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 175 | 20230810 | 163500 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 176 | 20230810 | 163400 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 177 | 20230810 | 163300 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 178 | 20230810 | 163200 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 179 | 20230810 | 163100 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 180 | 20230810 | 163000 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 181 | 20230810 | 162900 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 182 | 20230810 | 162800 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 35919 |
| 183 | 20230810 | 162700 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 184 | 20230810 | 162600 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 185 | 20230810 | 162500 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 186 | 20230810 | 162400 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 187 | 20230810 | 162300 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 188 | 20230810 | 162200 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 189 | 20230810 | 162100 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 190 | 20230810 | 162000 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 191 | 20230810 | 161900 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 192 | 20230810 | 161800 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 193 | 20230810 | 161700 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 194 | 20230810 | 161600 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 195 | 20230810 | 161500 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 196 | 20230810 | 161400 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 197 | 20230810 | 161300 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 198 | 20230810 | 161200 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 199 | 20230810 | 161100 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 200 | 20230810 | 161000 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 201 | 20230810 | 160900 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 202 | 20230810 | 160800 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 203 | 20230810 | 160700 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 204 | 20230810 | 160600 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 205 | 20230810 | 160500 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 206 | 20230810 | 160400 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 207 | 20230810 | 160300 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 208 | 20230810 | 160200 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 209 | 20230810 | 160100 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 210 | 20230810 | 160000 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 211 | 20230810 | 155900 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 212 | 20230810 | 155800 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 35919 |
| 213 | 20230810 | 155700 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 214 | 20230810 | 155600 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 215 | 20230810 | 155500 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 216 | 20230810 | 155400 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 217 | 20230810 | 155300 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 218 | 20230810 | 155200 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 219 | 20230810 | 155100 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 220 | 20230810 | 155000 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 221 | 20230810 | 154900 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 222 | 20230810 | 154800 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 223 | 20230810 | 154700 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 224 | 20230810 | 154600 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 225 | 20230810 | 154500 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 226 | 20230810 | 154400 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 227 | 20230810 | 154300 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 228 | 20230810 | 154200 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 229 | 20230810 | 154100 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 230 | 20230810 | 154000 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 231 | 20230810 | 153900 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 232 | 20230810 | 153800 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 233 | 20230810 | 153700 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 234 | 20230810 | 153600 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 235 | 20230810 | 153500 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 236 | 20230810 | 153400 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 237 | 20230810 | 153300 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 238 | 20230810 | 153200 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 239 | 20230810 | 153100 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 240 | 20230810 | 153000 | 90081944000 | 228000 | 228000 | 228000 | 228000 | 35919 |
| 241 | 20230810 | 152900 | 81892412000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 242 | 20230810 | 152800 | 81892412000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 243 | 20230810 | 152700 | 81892412000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 244 | 20230810 | 152600 | 81892412000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 245 | 20230810 | 152500 | 81892412000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 246 | 20230810 | 152400 | 81892412000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 247 | 20230810 | 152300 | 81892412000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 248 | 20230810 | 152200 | 81892412000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 249 | 20230810 | 152100 | 81892412000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 250 | 20230810 | 152000 | 81892412000 | 227000 | 227000 | 227000 | 227000 | 0 |
| 251 | 20230810 | 151900 | 81892412000 | 227000 | 227500 | 227500 | 227000 | 1817 |
| 252 | 20230810 | 151800 | 81479783500 | 227000 | 227000 | 227500 | 227000 | 718 |
| 253 | 20230810 | 151700 | 81316674500 | 227000 | 227500 | 227500 | 227000 | 2310 |
| 254 | 20230810 | 151600 | 80792127000 | 227500 | 227000 | 227500 | 227000 | 808 |
| 255 | 20230810 | 151500 | 80608400000 | 227500 | 227000 | 227500 | 227000 | 852 |
| 256 | 20230810 | 151400 | 80414645000 | 227000 | 227000 | 228000 | 227000 | 752 |
| 257 | 20230810 | 151300 | 80243604500 | 227000 | 227000 | 227500 | 227000 | 1153 |
| 258 | 20230810 | 151200 | 79981518000 | 227000 | 227000 | 227500 | 227000 | 546 |
| 259 | 20230810 | 151100 | 79857457000 | 227500 | 227000 | 227500 | 227000 | 371 |
| 260 | 20230810 | 151000 | 79773217000 | 227000 | 226500 | 228000 | 226500 | 1836 |
| 261 | 20230810 | 150900 | 79356429500 | 226500 | 227000 | 227000 | 226500 | 1698 |
| 262 | 20230810 | 150800 | 78971116000 | 227000 | 227000 | 227500 | 227000 | 682 |
| 263 | 20230810 | 150700 | 78816230000 | 227000 | 227500 | 227500 | 227000 | 435 |
| 264 | 20230810 | 150600 | 78717435500 | 227000 | 227000 | 227500 | 227000 | 660 |
| 265 | 20230810 | 150500 | 78567500500 | 227000 | 227000 | 227500 | 227000 | 1133 |
| 266 | 20230810 | 150400 | 78310049500 | 227000 | 227000 | 227500 | 227000 | 1198 |
| 267 | 20230810 | 150300 | 78037856000 | 227000 | 229000 | 229000 | 227000 | 10581 |
| 268 | 20230810 | 150200 | 75624411000 | 228500 | 228500 | 229000 | 228500 | 785 |
| 269 | 20230810 | 150100 | 75444840500 | 228500 | 229000 | 229000 | 228500 | 571 |
| 270 | 20230810 | 150000 | 75314271000 | 229000 | 228500 | 229000 | 228500 | 756 |
| 271 | 20230810 | 145900 | 75141271500 | 228500 | 228500 | 229000 | 228500 | 571 |
| 272 | 20230810 | 145800 | 75010657000 | 229000 | 229000 | 229000 | 228500 | 486 |
| 273 | 20230810 | 145700 | 74899398500 | 229000 | 228500 | 229000 | 228500 | 346 |
| 274 | 20230810 | 145600 | 74820231000 | 229000 | 228500 | 229000 | 228500 | 520 |
| 275 | 20230810 | 145500 | 74701265000 | 229000 | 228500 | 229000 | 228500 | 531 |
| 276 | 20230810 | 145400 | 74579707500 | 228500 | 229000 | 229000 | 228500 | 493 |
| 277 | 20230810 | 145300 | 74466913500 | 228500 | 229000 | 229000 | 228500 | 686 |
| 278 | 20230810 | 145200 | 74309884000 | 229000 | 229000 | 229000 | 228500 | 786 |
| 279 | 20230810 | 145100 | 74129907500 | 228500 | 229000 | 229000 | 228500 | 697 |
| 280 | 20230810 | 145000 | 73970373000 | 228500 | 229000 | 229000 | 228500 | 1068 |
| 281 | 20230810 | 144900 | 73725830500 | 228500 | 229000 | 229000 | 228500 | 812 |
| 282 | 20230810 | 144800 | 73539951000 | 228500 | 228500 | 229000 | 228500 | 564 |
| 283 | 20230810 | 144700 | 73410846500 | 228500 | 228500 | 229000 | 228500 | 445 |
| 284 | 20230810 | 144600 | 73308965000 | 229000 | 229000 | 229000 | 228500 | 369 |
| 285 | 20230810 | 144500 | 73224497000 | 228500 | 229000 | 229000 | 228500 | 470 |
| 286 | 20230810 | 144400 | 73116944500 | 229000 | 228500 | 229000 | 228500 | 699 |
| 287 | 20230810 | 144300 | 72956932500 | 228500 | 228500 | 229000 | 228500 | 740 |
| 288 | 20230810 | 144200 | 72787606000 | 228500 | 228500 | 229000 | 228500 | 1010 |
| 289 | 20230810 | 144100 | 72556630500 | 228500 | 229000 | 229000 | 228500 | 702 |
| 290 | 20230810 | 144000 | 72396074500 | 229000 | 229000 | 229000 | 228500 | 498 |
| 291 | 20230810 | 143900 | 72282071000 | 229000 | 229000 | 229000 | 228500 | 301 |
| 292 | 20230810 | 143800 | 72213170500 | 229000 | 229000 | 229000 | 228500 | 645 |
| 293 | 20230810 | 143700 | 72065621500 | 228500 | 228500 | 229000 | 228500 | 471 |
| 294 | 20230810 | 143600 | 71957804000 | 228500 | 228500 | 229000 | 228500 | 309 |
| 295 | 20230810 | 143500 | 71887098000 | 229000 | 229000 | 229000 | 228500 | 862 |
| 296 | 20230810 | 143400 | 71690119000 | 228500 | 229000 | 229000 | 228500 | 308 |
| 297 | 20230810 | 143300 | 71619640500 | 228500 | 228500 | 229000 | 228500 | 391 |
| 298 | 20230810 | 143200 | 71530250000 | 229000 | 229500 | 229500 | 228500 | 1426 |
| 299 | 20230810 | 143100 | 71203888500 | 229500 | 229000 | 229500 | 229000 | 643 |
| 300 | 20230810 | 143000 | 71056507000 | 229000 | 229000 | 229500 | 228500 | 2627 |
| 301 | 20230810 | 142900 | 70454949000 | 229000 | 228000 | 229000 | 228000 | 2890 |
| 302 | 20230810 | 142800 | 69794417500 | 228500 | 228500 | 228500 | 228000 | 598 |
| 303 | 20230810 | 142700 | 69657794000 | 228000 | 228500 | 228500 | 228000 | 776 |
| 304 | 20230810 | 142600 | 69480505500 | 228500 | 228500 | 228500 | 228000 | 536 |
| 305 | 20230810 | 142500 | 69358044500 | 228500 | 228500 | 228500 | 228000 | 632 |
| 306 | 20230810 | 142400 | 69213686500 | 228500 | 228000 | 228500 | 228000 | 511 |
| 307 | 20230810 | 142300 | 69096991500 | 228000 | 228000 | 228500 | 227500 | 2233 |
| 308 | 20230810 | 142200 | 68587892500 | 227500 | 227500 | 228000 | 227500 | 386 |
| 309 | 20230810 | 142100 | 68499908500 | 228000 | 227500 | 228000 | 227000 | 597 |
| 310 | 20230810 | 142000 | 68363890000 | 227500 | 228000 | 228000 | 227500 | 519 |
| 311 | 20230810 | 141900 | 68245710500 | 227500 | 228000 | 228000 | 227500 | 697 |
| 312 | 20230810 | 141800 | 68086979500 | 228000 | 228000 | 228000 | 227500 | 519 |
| 313 | 20230810 | 141700 | 67968706500 | 228000 | 227000 | 228000 | 227000 | 1837 |
| 314 | 20230810 | 141600 | 67550714000 | 227000 | 227000 | 227500 | 227000 | 639 |
| 315 | 20230810 | 141500 | 67405465000 | 227500 | 227500 | 227500 | 227000 | 660 |
| 316 | 20230810 | 141400 | 67255339000 | 227500 | 227500 | 227500 | 227000 | 310 |
| 317 | 20230810 | 141300 | 67184845000 | 227000 | 227000 | 227500 | 227000 | 708 |
| 318 | 20230810 | 141200 | 67024029500 | 227500 | 227000 | 227500 | 227000 | 493 |
| 319 | 20230810 | 141100 | 66911913000 | 227000 | 227500 | 227500 | 227000 | 249 |
| 320 | 20230810 | 141000 | 66855288500 | 227500 | 227000 | 227500 | 226500 | 1056 |
| 321 | 20230810 | 140900 | 66615514500 | 227500 | 227500 | 227500 | 227000 | 849 |
| 322 | 20230810 | 140800 | 66422370000 | 227500 | 226500 | 227500 | 226500 | 1149 |
| 323 | 20230810 | 140700 | 66161400500 | 227000 | 227000 | 227000 | 226500 | 440 |
| 324 | 20230810 | 140600 | 66061542000 | 227000 | 227000 | 227000 | 226500 | 233 |
| 325 | 20230810 | 140500 | 66008674000 | 227000 | 227000 | 227000 | 226500 | 414 |
| 326 | 20230810 | 140400 | 65914724500 | 227000 | 226500 | 227000 | 226000 | 1190 |
| 327 | 20230810 | 140300 | 65645180500 | 226500 | 226500 | 226500 | 226000 | 109 |
| 328 | 20230810 | 140200 | 65620512500 | 226500 | 226500 | 226500 | 226000 | 110 |
| 329 | 20230810 | 140100 | 65595616000 | 226500 | 226500 | 226500 | 226000 | 107 |
| 330 | 20230810 | 140000 | 65571401500 | 226500 | 226500 | 226500 | 226000 | 268 |
| 331 | 20230810 | 135900 | 65510776500 | 226000 | 226000 | 226500 | 225500 | 302 |
| 332 | 20230810 | 135800 | 65442540000 | 225500 | 226000 | 226000 | 225500 | 107 |
| 333 | 20230810 | 135700 | 65418386000 | 225500 | 225500 | 226000 | 225500 | 762 |
| 334 | 20230810 | 135600 | 65246303000 | 226000 | 225500 | 226000 | 225500 | 1073 |
| 335 | 20230810 | 135500 | 65004303500 | 226000 | 226000 | 226000 | 225500 | 578 |
| 336 | 20230810 | 135400 | 64873832000 | 226000 | 226000 | 226500 | 226000 | 514 |
| 337 | 20230810 | 135300 | 64757648000 | 226500 | 226000 | 226500 | 226000 | 1246 |
| 338 | 20230810 | 135200 | 64476031000 | 226500 | 226500 | 226500 | 226000 | 317 |
| 339 | 20230810 | 135100 | 64404369000 | 226500 | 226000 | 226500 | 226000 | 132 |
| 340 | 20230810 | 135000 | 64374482500 | 226500 | 227000 | 227500 | 226500 | 1943 |
| 341 | 20230810 | 134900 | 63934169000 | 227500 | 227500 | 227500 | 227000 | 351 |
| 342 | 20230810 | 134800 | 63854472000 | 227500 | 227000 | 227500 | 227000 | 810 |
| 343 | 20230810 | 134700 | 63670585000 | 227500 | 227500 | 227500 | 227000 | 313 |
| 344 | 20230810 | 134600 | 63599491000 | 227000 | 227500 | 227500 | 227000 | 303 |
| 345 | 20230810 | 134500 | 63530678000 | 227500 | 227500 | 227500 | 227000 | 173 |
| 346 | 20230810 | 134400 | 63491385500 | 227000 | 227500 | 227500 | 227000 | 168 |
| 347 | 20230810 | 134300 | 63453210000 | 227000 | 227500 | 227500 | 227000 | 153 |
| 348 | 20230810 | 134200 | 63418435000 | 227500 | 227500 | 227500 | 227000 | 99 |
| 349 | 20230810 | 134100 | 63395932000 | 227000 | 227000 | 227500 | 227000 | 128 |
| 350 | 20230810 | 134000 | 63366857000 | 227500 | 227000 | 227500 | 227000 | 152 |
| 351 | 20230810 | 133900 | 63332337500 | 227500 | 227000 | 227500 | 227000 | 104 |
| 352 | 20230810 | 133800 | 63308717000 | 227500 | 227500 | 227500 | 227000 | 158 |
| 353 | 20230810 | 133700 | 63272816500 | 227000 | 227500 | 227500 | 227000 | 231 |
| 354 | 20230810 | 133600 | 63220289000 | 227000 | 227500 | 227500 | 227000 | 343 |
| 355 | 20230810 | 133500 | 63142338500 | 227500 | 227500 | 227500 | 227000 | 666 |
| 356 | 20230810 | 133400 | 62990959000 | 227500 | 227500 | 227500 | 227000 | 184 |
| 357 | 20230810 | 133300 | 62949128500 | 227500 | 227500 | 227500 | 227000 | 400 |
| 358 | 20230810 | 133200 | 62858166500 | 227000 | 227500 | 227500 | 227000 | 81 |
| 359 | 20230810 | 133100 | 62839753500 | 227000 | 227500 | 227500 | 227000 | 226 |
| 360 | 20230810 | 133000 | 62788429000 | 227500 | 227000 | 227500 | 227000 | 184 |
| 361 | 20230810 | 132900 | 62746618000 | 227000 | 227000 | 227500 | 227000 | 71 |
| 362 | 20230810 | 132800 | 62730484500 | 227000 | 227500 | 228000 | 227000 | 1250 |
| 363 | 20230810 | 132700 | 62446097500 | 228000 | 228000 | 228000 | 227500 | 386 |
| 364 | 20230810 | 132600 | 62358117000 | 228000 | 227500 | 228000 | 227500 | 58 |
| 365 | 20230810 | 132500 | 62344906000 | 227500 | 228000 | 228000 | 227500 | 604 |
| 366 | 20230810 | 132400 | 62207456500 | 228000 | 228000 | 228000 | 227500 | 75 |
| 367 | 20230810 | 132300 | 62190358500 | 227500 | 227500 | 228000 | 227000 | 906 |
| 368 | 20230810 | 132200 | 61984248000 | 227500 | 227000 | 227500 | 227000 | 183 |
| 369 | 20230810 | 132100 | 61942662500 | 227000 | 227500 | 227500 | 227000 | 319 |
| 370 | 20230810 | 132000 | 61870141500 | 227000 | 227500 | 227500 | 227000 | 201 |
| 371 | 20230810 | 131900 | 61824477000 | 227500 | 227500 | 227500 | 227000 | 297 |
| 372 | 20230810 | 131800 | 61756953500 | 227500 | 227500 | 227500 | 227000 | 975 |
| 373 | 20230810 | 131700 | 61535147500 | 227500 | 227500 | 227500 | 227000 | 347 |
| 374 | 20230810 | 131600 | 61456244500 | 227500 | 227000 | 227500 | 227000 | 416 |
| 375 | 20230810 | 131500 | 61361633000 | 227000 | 227000 | 227500 | 227000 | 234 |
| 376 | 20230810 | 131400 | 61308480000 | 227500 | 227000 | 227500 | 227000 | 414 |
| 377 | 20230810 | 131300 | 61214477000 | 227500 | 227000 | 227500 | 227000 | 159 |
| 378 | 20230810 | 131200 | 61178335500 | 227500 | 227500 | 227500 | 227000 | 163 |
| 379 | 20230810 | 131100 | 61141266500 | 227500 | 227500 | 227500 | 227000 | 310 |
| 380 | 20230810 | 131000 | 61070874500 | 227000 | 227000 | 227500 | 227000 | 59 |
| 381 | 20230810 | 130900 | 61057469000 | 227000 | 227500 | 227500 | 227000 | 111 |
| 382 | 20230810 | 130800 | 61032251500 | 227000 | 227000 | 227500 | 227000 | 217 |
| 383 | 20230810 | 130700 | 60982986500 | 227500 | 226500 | 227500 | 226500 | 1463 |
| 384 | 20230810 | 130600 | 60650878000 | 227000 | 227000 | 227000 | 226500 | 234 |
| 385 | 20230810 | 130500 | 60597776500 | 226500 | 227000 | 227000 | 226500 | 369 |
| 386 | 20230810 | 130400 | 60514190000 | 226500 | 226500 | 227000 | 226500 | 75 |
| 387 | 20230810 | 130300 | 60497198500 | 226500 | 226000 | 227000 | 226000 | 984 |
| 388 | 20230810 | 130200 | 60274344500 | 226500 | 226000 | 226500 | 226000 | 52 |
| 389 | 20230810 | 130100 | 60262588000 | 226500 | 226500 | 226500 | 226000 | 151 |
| 390 | 20230810 | 130000 | 60228446500 | 226500 | 226500 | 226500 | 226000 | 37 |
| 391 | 20230810 | 125900 | 60220070000 | 226500 | 226500 | 226500 | 226000 | 70 |
| 392 | 20230810 | 125800 | 60204242000 | 226500 | 227000 | 227000 | 226000 | 116 |
| 393 | 20230810 | 125700 | 60177962000 | 227000 | 226500 | 227000 | 226500 | 682 |
| 394 | 20230810 | 125600 | 60023415000 | 227000 | 227000 | 227000 | 226500 | 75 |
| 395 | 20230810 | 125500 | 60006423000 | 227000 | 227000 | 227000 | 226500 | 202 |
| 396 | 20230810 | 125400 | 59960639500 | 227000 | 227000 | 227000 | 226500 | 83 |
| 397 | 20230810 | 125300 | 59941832500 | 226500 | 226500 | 227000 | 226500 | 509 |
| 398 | 20230810 | 125200 | 59826529000 | 226500 | 227000 | 227000 | 226500 | 149 |
| 399 | 20230810 | 125100 | 59792718500 | 227000 | 227000 | 227000 | 226500 | 40 |
| 400 | 20230810 | 125000 | 59783648500 | 226500 | 227000 | 227000 | 226500 | 234 |
| 401 | 20230810 | 124900 | 59730616500 | 227000 | 227000 | 227000 | 226500 | 118 |
| 402 | 20230810 | 124800 | 59703884500 | 227000 | 226500 | 227000 | 226500 | 42 |
| 403 | 20230810 | 124700 | 59694368000 | 226500 | 226000 | 227000 | 225500 | 1851 |
| 404 | 20230810 | 124600 | 59275752500 | 226000 | 226000 | 226500 | 226000 | 1415 |
| 405 | 20230810 | 124500 | 58955960000 | 226000 | 226500 | 226500 | 226000 | 245 |
| 406 | 20230810 | 124400 | 58900568500 | 226500 | 226500 | 226500 | 226000 | 78 |
| 407 | 20230810 | 124300 | 58882905500 | 226000 | 226500 | 226500 | 226000 | 272 |
| 408 | 20230810 | 124200 | 58821413000 | 226500 | 226500 | 226500 | 226000 | 82 |
| 409 | 20230810 | 124100 | 58802846500 | 226500 | 227000 | 227000 | 226500 | 756 |
| 410 | 20230810 | 124000 | 58631558500 | 227000 | 227000 | 227000 | 226500 | 47 |
| 411 | 20230810 | 123900 | 58620903500 | 227000 | 226500 | 227000 | 226500 | 749 |
| 412 | 20230810 | 123800 | 58451168500 | 227000 | 227000 | 227000 | 226500 | 1917 |
| 413 | 20230810 | 123700 | 58016926000 | 226500 | 227000 | 227000 | 226500 | 158 |
| 414 | 20230810 | 123600 | 57981117500 | 226500 | 226500 | 227000 | 226500 | 99 |
| 415 | 20230810 | 123500 | 57958677000 | 227000 | 227000 | 227000 | 226500 | 374 |
| 416 | 20230810 | 123400 | 57873921000 | 226500 | 226500 | 227000 | 226500 | 164 |
| 417 | 20230810 | 123300 | 57836751500 | 227000 | 227500 | 227500 | 227000 | 688 |
| 418 | 20230810 | 123200 | 57680568000 | 227500 | 227000 | 227500 | 227000 | 279 |
| 419 | 20230810 | 123100 | 57617222000 | 227000 | 227500 | 227500 | 227000 | 168 |
| 420 | 20230810 | 123000 | 57579076500 | 227000 | 227500 | 227500 | 227000 | 82 |
| 421 | 20230810 | 122900 | 57560455500 | 227500 | 227000 | 227500 | 227000 | 130 |
| 422 | 20230810 | 122800 | 57530922500 | 227000 | 227000 | 227500 | 226500 | 652 |
| 423 | 20230810 | 122700 | 57382937500 | 227000 | 227000 | 227000 | 226500 | 255 |
| 424 | 20230810 | 122600 | 57325143500 | 226500 | 227000 | 227000 | 226500 | 122 |
| 425 | 20230810 | 122500 | 57297455000 | 227000 | 227000 | 227000 | 226500 | 131 |
| 426 | 20230810 | 122400 | 57267745000 | 227000 | 226500 | 227000 | 226500 | 266 |
| 427 | 20230810 | 122300 | 57207388000 | 227000 | 227000 | 227000 | 226500 | 143 |
| 428 | 20230810 | 122200 | 57174982000 | 226500 | 227000 | 227500 | 226500 | 774 |
| 429 | 20230810 | 122100 | 56999285500 | 227500 | 227500 | 227500 | 227000 | 57 |
| 430 | 20230810 | 122000 | 56986339000 | 227000 | 227500 | 227500 | 227000 | 217 |
| 431 | 20230810 | 121900 | 56937061000 | 227500 | 227500 | 227500 | 227000 | 93 |
| 432 | 20230810 | 121800 | 56915909500 | 227500 | 227000 | 227500 | 227000 | 269 |
| 433 | 20230810 | 121700 | 56854768500 | 227500 | 227000 | 227500 | 227000 | 511 |
| 434 | 20230810 | 121600 | 56738730500 | 227000 | 227000 | 227500 | 227000 | 337 |
| 435 | 20230810 | 121500 | 56662224500 | 227500 | 227500 | 227500 | 227000 | 98 |
| 436 | 20230810 | 121400 | 56639944500 | 227500 | 227500 | 227500 | 227000 | 172 |
| 437 | 20230810 | 121300 | 56600861000 | 227500 | 227000 | 227500 | 227000 | 428 |
| 438 | 20230810 | 121200 | 56503616000 | 227000 | 227500 | 228000 | 227000 | 2126 |
| 439 | 20230810 | 121100 | 56019900000 | 227500 | 227500 | 228000 | 227500 | 244 |
| 440 | 20230810 | 121000 | 55964325500 | 228000 | 228000 | 228000 | 227500 | 327 |
| 441 | 20230810 | 120900 | 55889908000 | 228000 | 228000 | 228000 | 227500 | 260 |
| 442 | 20230810 | 120800 | 55830647500 | 228000 | 227500 | 228000 | 227500 | 174 |
| 443 | 20230810 | 120700 | 55791003500 | 228000 | 228000 | 228000 | 227500 | 71 |
| 444 | 20230810 | 120600 | 55774836500 | 227500 | 227500 | 228000 | 227000 | 509 |
| 445 | 20230810 | 120500 | 55658983000 | 227500 | 228000 | 228000 | 227500 | 1118 |
| 446 | 20230810 | 120400 | 55404629000 | 228000 | 228000 | 228500 | 227500 | 333 |
| 447 | 20230810 | 120300 | 55328705500 | 228000 | 227500 | 228000 | 227500 | 1620 |
| 448 | 20230810 | 120200 | 54959355500 | 228000 | 228000 | 228000 | 227500 | 213 |
| 449 | 20230810 | 120100 | 54910844000 | 228000 | 227500 | 228000 | 227500 | 84 |
| 450 | 20230810 | 120000 | 54891719500 | 227500 | 227500 | 228000 | 227500 | 162 |
| 451 | 20230810 | 115900 | 54854824000 | 228000 | 228000 | 228000 | 227500 | 224 |
| 452 | 20230810 | 115800 | 54803773000 | 228000 | 228000 | 228000 | 227500 | 270 |
| 453 | 20230810 | 115700 | 54742227500 | 228000 | 227500 | 228000 | 227500 | 250 |
| 454 | 20230810 | 115600 | 54685295500 | 227500 | 228000 | 228000 | 227500 | 81 |
| 455 | 20230810 | 115500 | 54666838500 | 228000 | 227000 | 228000 | 226500 | 2102 |
| 456 | 20230810 | 115400 | 54188819500 | 227000 | 227000 | 227500 | 226500 | 1225 |
| 457 | 20230810 | 115300 | 53910699500 | 227000 | 227000 | 227500 | 227000 | 1248 |
| 458 | 20230810 | 115200 | 53627361000 | 227000 | 227500 | 228000 | 227000 | 1102 |
| 459 | 20230810 | 115100 | 53376668000 | 227500 | 227500 | 228000 | 227500 | 949 |
| 460 | 20230810 | 115000 | 53160676500 | 227500 | 228000 | 228500 | 227500 | 2384 |
| 461 | 20230810 | 114900 | 52617368500 | 228000 | 228500 | 228500 | 228000 | 623 |
| 462 | 20230810 | 114800 | 52475178500 | 228500 | 228500 | 228500 | 228000 | 126 |
| 463 | 20230810 | 114700 | 52446436000 | 228500 | 229000 | 229000 | 228000 | 1751 |
| 464 | 20230810 | 114600 | 52046261000 | 229000 | 229000 | 229500 | 228500 | 1277 |
| 465 | 20230810 | 114500 | 51753741500 | 229000 | 229000 | 229500 | 229000 | 208 |
| 466 | 20230810 | 114400 | 51706061000 | 229000 | 229000 | 229500 | 228500 | 842 |
| 467 | 20230810 | 114300 | 51513252500 | 229000 | 228500 | 229000 | 228500 | 474 |
| 468 | 20230810 | 114200 | 51404717500 | 228500 | 228500 | 229000 | 228500 | 943 |
| 469 | 20230810 | 114100 | 51189114000 | 229000 | 229500 | 230000 | 228500 | 2525 |
| 470 | 20230810 | 114000 | 50610842500 | 230000 | 230500 | 230500 | 229500 | 3453 |
| 471 | 20230810 | 113900 | 49816950500 | 230500 | 229500 | 230500 | 229500 | 3972 |
| 472 | 20230810 | 113800 | 48903353500 | 229500 | 229500 | 230000 | 229000 | 4469 |
| 473 | 20230810 | 113700 | 47876601500 | 229500 | 229000 | 229500 | 229000 | 3368 |
| 474 | 20230810 | 113600 | 47103727500 | 229500 | 229000 | 229500 | 228500 | 2926 |
| 475 | 20230810 | 113500 | 46433896500 | 229000 | 228500 | 229500 | 228500 | 3234 |
| 476 | 20230810 | 113400 | 45693356000 | 228500 | 228000 | 229000 | 228000 | 2986 |
| 477 | 20230810 | 113300 | 45011016000 | 228000 | 228500 | 228500 | 228000 | 817 |
| 478 | 20230810 | 113200 | 44824445500 | 228000 | 228000 | 228500 | 228000 | 1639 |
| 479 | 20230810 | 113100 | 44450454000 | 228000 | 228000 | 228500 | 227500 | 1188 |
| 480 | 20230810 | 113000 | 44179575000 | 228000 | 227500 | 228500 | 227000 | 4411 |
| 481 | 20230810 | 112900 | 43174787500 | 227500 | 227500 | 227500 | 227000 | 363 |
| 482 | 20230810 | 112800 | 43092222000 | 227500 | 226500 | 227500 | 226500 | 739 |
| 483 | 20230810 | 112700 | 42924464500 | 227000 | 227500 | 228000 | 226500 | 3066 |
| 484 | 20230810 | 112600 | 42227840000 | 227500 | 227000 | 228000 | 227000 | 7605 |
| 485 | 20230810 | 112500 | 40499599000 | 227000 | 226500 | 227000 | 226500 | 495 |
| 486 | 20230810 | 112400 | 40387262500 | 227000 | 227000 | 227000 | 226500 | 741 |
| 487 | 20230810 | 112300 | 40219077500 | 227000 | 226500 | 227000 | 226000 | 2961 |
| 488 | 20230810 | 112200 | 39548345500 | 226500 | 226000 | 226500 | 226000 | 2477 |
| 489 | 20230810 | 112100 | 38988447500 | 226000 | 226000 | 226000 | 225500 | 338 |
| 490 | 20230810 | 112000 | 38912088000 | 226000 | 226000 | 226000 | 225500 | 272 |
| 491 | 20230810 | 111900 | 38850644000 | 225500 | 226000 | 226000 | 225500 | 217 |
| 492 | 20230810 | 111800 | 38801633500 | 226000 | 226000 | 226000 | 225500 | 154 |
| 493 | 20230810 | 111700 | 38766845500 | 226000 | 226000 | 226000 | 225500 | 190 |
| 494 | 20230810 | 111600 | 38723933500 | 225500 | 226000 | 226000 | 225500 | 254 |
| 495 | 20230810 | 111500 | 38666571000 | 226000 | 226000 | 226000 | 225500 | 123 |
| 496 | 20230810 | 111400 | 38638782500 | 226000 | 225500 | 226000 | 225000 | 790 |
| 497 | 20230810 | 111300 | 38460629000 | 225500 | 225500 | 225500 | 225000 | 208 |
| 498 | 20230810 | 111200 | 38413729000 | 225500 | 225500 | 225500 | 225000 | 413 |
| 499 | 20230810 | 111100 | 38320707500 | 225500 | 225500 | 225500 | 225000 | 207 |
| 500 | 20230810 | 111000 | 38274053000 | 225500 | 225000 | 225500 | 225000 | 240 |
| 501 | 20230810 | 110900 | 38219981500 | 225500 | 225500 | 225500 | 225000 | 299 |
| 502 | 20230810 | 110800 | 38152583000 | 225500 | 225500 | 225500 | 225000 | 435 |
| 503 | 20230810 | 110700 | 38054497500 | 225500 | 225500 | 225500 | 225000 | 186 |
| 504 | 20230810 | 110600 | 38012571000 | 225000 | 225500 | 225500 | 225000 | 248 |
| 505 | 20230810 | 110500 | 37956706000 | 225500 | 225500 | 225500 | 225000 | 249 |
| 506 | 20230810 | 110400 | 37900566500 | 225500 | 225500 | 225500 | 225000 | 764 |
| 507 | 20230810 | 110300 | 37728367000 | 225000 | 225500 | 226000 | 225000 | 887 |
| 508 | 20230810 | 110200 | 37528359000 | 225500 | 226000 | 226000 | 225500 | 548 |
| 509 | 20230810 | 110100 | 37404758000 | 225500 | 226000 | 226000 | 225500 | 1572 |
| 510 | 20230810 | 110000 | 37050201500 | 226000 | 226000 | 226000 | 225500 | 519 |
| 511 | 20230810 | 105900 | 36932983000 | 226000 | 226000 | 226000 | 225500 | 83 |
| 512 | 20230810 | 105800 | 36914239000 | 225500 | 226000 | 226000 | 225000 | 998 |
| 513 | 20230810 | 105700 | 36689146000 | 226000 | 225000 | 226000 | 224500 | 4935 |
| 514 | 20230810 | 105600 | 35577873500 | 225000 | 225000 | 225000 | 224500 | 216 |
| 515 | 20230810 | 105500 | 35529342500 | 225000 | 224500 | 225000 | 224500 | 386 |
| 516 | 20230810 | 105400 | 35442631500 | 225000 | 224500 | 225000 | 224500 | 139 |
| 517 | 20230810 | 105300 | 35411393000 | 225000 | 225000 | 225000 | 224500 | 127 |
| 518 | 20230810 | 105200 | 35382843000 | 224500 | 225000 | 225000 | 224500 | 253 |
| 519 | 20230810 | 105100 | 35325985000 | 225000 | 225000 | 225000 | 224500 | 136 |
| 520 | 20230810 | 105000 | 35295391500 | 225000 | 224500 | 225000 | 224500 | 707 |
| 521 | 20230810 | 104900 | 35136582500 | 224500 | 225000 | 225000 | 224500 | 240 |
| 522 | 20230810 | 104800 | 35082667000 | 225000 | 225000 | 225000 | 224500 | 239 |
| 523 | 20230810 | 104700 | 35028948500 | 224500 | 225000 | 225000 | 224500 | 405 |
| 524 | 20230810 | 104600 | 34937913500 | 224500 | 224500 | 225000 | 224500 | 1016 |
| 525 | 20230810 | 104500 | 34709494500 | 224500 | 225000 | 225000 | 224500 | 405 |
| 526 | 20230810 | 104400 | 34618414500 | 225000 | 225000 | 225000 | 224500 | 421 |
| 527 | 20230810 | 104300 | 34523817500 | 225000 | 224500 | 225000 | 224500 | 515 |
| 528 | 20230810 | 104200 | 34408101000 | 224500 | 224500 | 225000 | 224500 | 935 |
| 529 | 20230810 | 104100 | 34198157000 | 224500 | 225000 | 225000 | 224500 | 625 |
| 530 | 20230810 | 104000 | 34057614500 | 224500 | 224500 | 225000 | 224000 | 972 |
| 531 | 20230810 | 103900 | 33839402500 | 224000 | 224000 | 224500 | 223000 | 5697 |
| 532 | 20230810 | 103800 | 32565810500 | 224000 | 224500 | 224500 | 223500 | 591 |
| 533 | 20230810 | 103700 | 32433391500 | 224500 | 224500 | 224500 | 224000 | 523 |
| 534 | 20230810 | 103600 | 32316032000 | 224500 | 225000 | 225000 | 224500 | 1011 |
| 535 | 20230810 | 103500 | 32088868000 | 225000 | 224000 | 225000 | 223500 | 1640 |
| 536 | 20230810 | 103400 | 31720930000 | 224000 | 224000 | 224000 | 223500 | 225 |
| 537 | 20230810 | 103300 | 31670544000 | 224000 | 223000 | 224500 | 222000 | 13321 |
| 538 | 20230810 | 103200 | 28704778000 | 223000 | 223000 | 223000 | 222000 | 1798 |
| 539 | 20230810 | 103100 | 28304730500 | 223000 | 222500 | 223000 | 222500 | 125 |
| 540 | 20230810 | 103000 | 28276890500 | 223000 | 223000 | 223000 | 222500 | 105 |
| 541 | 20230810 | 102900 | 28253487500 | 222500 | 223000 | 223000 | 222500 | 211 |
| 542 | 20230810 | 102800 | 28206471000 | 223000 | 222500 | 223000 | 222500 | 211 |
| 543 | 20230810 | 102700 | 28159496000 | 223000 | 222000 | 223000 | 222000 | 632 |
| 544 | 20230810 | 102600 | 28018807500 | 222500 | 222500 | 222500 | 222000 | 482 |
| 545 | 20230810 | 102500 | 27911588500 | 222500 | 222000 | 222500 | 222000 | 1760 |
| 546 | 20230810 | 102400 | 27520058000 | 222500 | 222000 | 222500 | 222000 | 250 |
| 547 | 20230810 | 102300 | 27464539500 | 222000 | 222500 | 222500 | 222000 | 4164 |
| 548 | 20230810 | 102200 | 26538158500 | 223000 | 223000 | 223000 | 222500 | 252 |
| 549 | 20230810 | 102100 | 26482051000 | 222500 | 223000 | 223000 | 222500 | 135 |
| 550 | 20230810 | 102000 | 26451988000 | 223000 | 222500 | 223000 | 222500 | 822 |
| 551 | 20230810 | 101900 | 26268849500 | 223000 | 222500 | 223000 | 222500 | 657 |
| 552 | 20230810 | 101800 | 26122399500 | 223000 | 222500 | 223000 | 222500 | 236 |
| 553 | 20230810 | 101700 | 26069790000 | 223000 | 222500 | 223000 | 222500 | 138 |
| 554 | 20230810 | 101600 | 26039058500 | 223000 | 222500 | 223000 | 222500 | 335 |
| 555 | 20230810 | 101500 | 25964439500 | 222500 | 222500 | 223000 | 222500 | 438 |
| 556 | 20230810 | 101400 | 25866953500 | 222500 | 223000 | 223000 | 222500 | 334 |
| 557 | 20230810 | 101300 | 25792539000 | 223000 | 223000 | 223000 | 222500 | 347 |
| 558 | 20230810 | 101200 | 25715286000 | 222500 | 223000 | 223000 | 222500 | 186 |
| 559 | 20230810 | 101100 | 25673831500 | 223000 | 223500 | 223500 | 223000 | 982 |
| 560 | 20230810 | 101000 | 25454815000 | 223500 | 223000 | 223500 | 222500 | 1570 |
| 561 | 20230810 | 100900 | 25104572000 | 223000 | 222500 | 223000 | 222500 | 78 |
| 562 | 20230810 | 100800 | 25087197500 | 223000 | 223000 | 223000 | 222500 | 194 |
| 563 | 20230810 | 100700 | 25043997000 | 223000 | 223000 | 223000 | 222500 | 470 |
| 564 | 20230810 | 100600 | 24939245500 | 222500 | 223000 | 223000 | 222500 | 319 |
| 565 | 20230810 | 100500 | 24868179500 | 223000 | 222500 | 223000 | 222500 | 319 |
| 566 | 20230810 | 100400 | 24797154000 | 222500 | 223000 | 223500 | 222500 | 1468 |
| 567 | 20230810 | 100300 | 24469896000 | 223500 | 223500 | 223500 | 223000 | 745 |
| 568 | 20230810 | 100200 | 24303716000 | 223500 | 223500 | 223500 | 223000 | 241 |
| 569 | 20230810 | 100100 | 24249950500 | 223500 | 224000 | 224000 | 223500 | 1443 |
| 570 | 20230810 | 100000 | 23927180000 | 224000 | 224000 | 224000 | 223500 | 186 |
| 571 | 20230810 | 095900 | 23885550000 | 224000 | 223500 | 224000 | 223500 | 367 |
| 572 | 20230810 | 095800 | 23803407500 | 224000 | 223500 | 224000 | 223000 | 1759 |
| 573 | 20230810 | 095700 | 23410269500 | 223000 | 223500 | 223500 | 223000 | 625 |
| 574 | 20230810 | 095600 | 23270652000 | 223500 | 223000 | 223500 | 223000 | 115 |
| 575 | 20230810 | 095500 | 23244985500 | 223500 | 223500 | 223500 | 223000 | 134 |
| 576 | 20230810 | 095400 | 23215084000 | 223500 | 223000 | 223500 | 222500 | 751 |
| 577 | 20230810 | 095300 | 23047594500 | 222500 | 223500 | 223500 | 222500 | 602 |
| 578 | 20230810 | 095200 | 22913372500 | 223000 | 223500 | 223500 | 223000 | 145 |
| 579 | 20230810 | 095100 | 22881012000 | 223000 | 224000 | 224000 | 223000 | 451 |
| 580 | 20230810 | 095000 | 22780215500 | 224000 | 223500 | 224000 | 223000 | 697 |
| 581 | 20230810 | 094900 | 22624348500 | 224000 | 222500 | 224000 | 222500 | 805 |
| 582 | 20230810 | 094800 | 22444502000 | 222000 | 223000 | 223000 | 222000 | 945 |
| 583 | 20230810 | 094700 | 22234377500 | 223000 | 222000 | 223500 | 222000 | 1175 |
| 584 | 20230810 | 094600 | 21972584500 | 222500 | 222500 | 223000 | 222000 | 1660 |
| 585 | 20230810 | 094500 | 21603816500 | 222500 | 223000 | 223000 | 222500 | 817 |
| 586 | 20230810 | 094400 | 21421946000 | 223000 | 223000 | 223500 | 222500 | 363 |
| 587 | 20230810 | 094300 | 21340992000 | 223000 | 223000 | 223500 | 223000 | 315 |
| 588 | 20230810 | 094200 | 21270667000 | 223000 | 223500 | 223500 | 223000 | 561 |
| 589 | 20230810 | 094100 | 21145355500 | 223500 | 223000 | 223500 | 222500 | 1730 |
| 590 | 20230810 | 094000 | 20760064000 | 222500 | 222500 | 223000 | 222000 | 4828 |
| 591 | 20230810 | 093900 | 19687465000 | 223000 | 224000 | 224000 | 222500 | 4055 |
| 592 | 20230810 | 093800 | 18781788500 | 224000 | 224500 | 224500 | 223500 | 1470 |
| 593 | 20230810 | 093700 | 18452505500 | 224000 | 224000 | 224500 | 224000 | 464 |
| 594 | 20230810 | 093600 | 18348547000 | 223500 | 223500 | 224500 | 223500 | 1352 |
| 595 | 20230810 | 093500 | 18045780000 | 224000 | 224500 | 224500 | 223500 | 428 |
| 596 | 20230810 | 093400 | 17949867500 | 224500 | 223500 | 224500 | 223000 | 2350 |
| 597 | 20230810 | 093300 | 17424671500 | 223500 | 223500 | 224000 | 223500 | 1600 |
| 598 | 20230810 | 093200 | 17067056000 | 223500 | 223500 | 224000 | 223500 | 595 |
| 599 | 20230810 | 093100 | 16933896000 | 223500 | 224000 | 224000 | 223500 | 348 |
| 600 | 20230810 | 093000 | 16856028000 | 224000 | 223500 | 224000 | 223500 | 260 |
| 601 | 20230810 | 092900 | 16797861500 | 224000 | 224000 | 224000 | 223500 | 347 |
| 602 | 20230810 | 092800 | 16720272500 | 223500 | 224000 | 224000 | 223500 | 782 |
| 603 | 20230810 | 092700 | 16545328500 | 224000 | 225000 | 225000 | 223500 | 4547 |
| 604 | 20230810 | 092600 | 15524800500 | 225000 | 225000 | 225000 | 224500 | 505 |
| 605 | 20230810 | 092500 | 15411288000 | 225000 | 225000 | 225000 | 224500 | 1187 |
| 606 | 20230810 | 092400 | 15144620000 | 225000 | 225000 | 225000 | 224500 | 747 |
| 607 | 20230810 | 092300 | 14976557000 | 225000 | 225000 | 225000 | 224500 | 655 |
| 608 | 20230810 | 092200 | 14829241500 | 224500 | 225000 | 225500 | 224500 | 724 |
| 609 | 20230810 | 092100 | 14666335000 | 225000 | 226000 | 226000 | 225000 | 3544 |
| 610 | 20230810 | 092000 | 13867669000 | 226000 | 226500 | 226500 | 225500 | 2227 |
| 611 | 20230810 | 091900 | 13364207500 | 226500 | 226500 | 227000 | 226000 | 5876 |
| 612 | 20230810 | 091800 | 12033706500 | 226000 | 225500 | 226500 | 225000 | 4007 |
| 613 | 20230810 | 091700 | 11128213500 | 225000 | 225500 | 226000 | 225000 | 1951 |
| 614 | 20230810 | 091600 | 10688367500 | 225500 | 225000 | 226000 | 225000 | 2008 |
| 615 | 20230810 | 091500 | 10235610500 | 225500 | 225500 | 225500 | 224500 | 3155 |
| 616 | 20230810 | 091400 | 9524995000 | 225500 | 225000 | 225500 | 224500 | 2289 |
| 617 | 20230810 | 091300 | 9009662500 | 225000 | 224500 | 225000 | 223000 | 3156 |
| 618 | 20230810 | 091200 | 8302368500 | 225000 | 224000 | 225000 | 223500 | 1371 |
| 619 | 20230810 | 091100 | 7994633500 | 223500 | 223500 | 224500 | 223000 | 5149 |
| 620 | 20230810 | 091000 | 6843850500 | 224000 | 224000 | 224000 | 223500 | 698 |
| 621 | 20230810 | 090900 | 6687815000 | 223500 | 223500 | 224000 | 223000 | 286 |
| 622 | 20230810 | 090800 | 6623934500 | 223500 | 223000 | 224000 | 222500 | 384 |
| 623 | 20230810 | 090700 | 6538166500 | 223000 | 223000 | 223500 | 222500 | 2031 |
| 624 | 20230810 | 090600 | 6085134500 | 222500 | 224000 | 224000 | 222500 | 2011 |
| 625 | 20230810 | 090500 | 5636151000 | 223500 | 225000 | 225000 | 223500 | 3273 |
| 626 | 20230810 | 090400 | 4902027000 | 225000 | 225000 | 225500 | 224500 | 2531 |
| 627 | 20230810 | 090300 | 4332448000 | 225000 | 224000 | 225000 | 224000 | 3265 |
| 628 | 20230810 | 090200 | 3598606500 | 224500 | 223500 | 225000 | 223000 | 3909 |
| 629 | 20230810 | 090100 | 2722136500 | 223500 | 221500 | 224500 | 221500 | 4933 |
| 630 | 20230810 | 090000 | 1622114500 | 222000 | 222500 | 222500 | 220500 | 7234 |