34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 185200 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 22641 |
| 3 | 20230803 | 185100 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 4 | 20230803 | 185000 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 5 | 20230803 | 184900 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 6 | 20230803 | 184800 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 7 | 20230803 | 184700 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 8 | 20230803 | 184600 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 9 | 20230803 | 184500 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 10 | 20230803 | 184400 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 11 | 20230803 | 184300 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 12 | 20230803 | 184200 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 13 | 20230803 | 184100 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 14 | 20230803 | 184000 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 15 | 20230803 | 183900 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 16 | 20230803 | 183800 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 17 | 20230803 | 183700 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 18 | 20230803 | 183600 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 19 | 20230803 | 183500 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 20 | 20230803 | 183400 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 21 | 20230803 | 183300 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 22 | 20230803 | 183200 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 23 | 20230803 | 183100 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 24 | 20230803 | 183000 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 25 | 20230803 | 182900 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 26 | 20230803 | 182800 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 27 | 20230803 | 182700 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 28 | 20230803 | 182600 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 29 | 20230803 | 182500 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 30 | 20230803 | 182400 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 31 | 20230803 | 182300 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 32 | 20230803 | 182200 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 22641 |
| 33 | 20230803 | 182100 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 34 | 20230803 | 182000 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 35 | 20230803 | 181900 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 36 | 20230803 | 181800 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 37 | 20230803 | 181700 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 38 | 20230803 | 181600 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 39 | 20230803 | 181500 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 40 | 20230803 | 181400 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 41 | 20230803 | 181300 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 42 | 20230803 | 181200 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 43 | 20230803 | 181100 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 44 | 20230803 | 181000 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 45 | 20230803 | 180900 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 46 | 20230803 | 180800 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 47 | 20230803 | 180700 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 48 | 20230803 | 180600 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 49 | 20230803 | 180500 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 50 | 20230803 | 180400 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 51 | 20230803 | 180300 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 52 | 20230803 | 180200 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 53 | 20230803 | 180100 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 54 | 20230803 | 180000 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 55 | 20230803 | 175900 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 56 | 20230803 | 175800 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 57 | 20230803 | 175700 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 58 | 20230803 | 175600 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 59 | 20230803 | 175500 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 60 | 20230803 | 175400 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 61 | 20230803 | 175300 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 62 | 20230803 | 175200 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 22641 |
| 63 | 20230803 | 175100 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 64 | 20230803 | 175000 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 65 | 20230803 | 174900 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 66 | 20230803 | 174800 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 67 | 20230803 | 174700 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 68 | 20230803 | 174600 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 69 | 20230803 | 174500 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 70 | 20230803 | 174400 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 71 | 20230803 | 174300 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 72 | 20230803 | 174200 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 73 | 20230803 | 174100 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 74 | 20230803 | 174000 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 75 | 20230803 | 173900 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 76 | 20230803 | 173800 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 77 | 20230803 | 173700 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 78 | 20230803 | 173600 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 79 | 20230803 | 173500 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 80 | 20230803 | 173400 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 81 | 20230803 | 173300 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 82 | 20230803 | 173200 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 83 | 20230803 | 173100 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 84 | 20230803 | 173000 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 85 | 20230803 | 172900 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 86 | 20230803 | 172800 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 87 | 20230803 | 172700 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 88 | 20230803 | 172600 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 89 | 20230803 | 172500 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 90 | 20230803 | 172400 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 91 | 20230803 | 172300 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 92 | 20230803 | 172200 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 22641 |
| 93 | 20230803 | 172100 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 94 | 20230803 | 172000 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 95 | 20230803 | 171900 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 96 | 20230803 | 171800 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 97 | 20230803 | 171700 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 98 | 20230803 | 171600 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 99 | 20230803 | 171500 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 100 | 20230803 | 171400 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 101 | 20230803 | 171300 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 102 | 20230803 | 171200 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 103 | 20230803 | 171100 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 104 | 20230803 | 171000 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 105 | 20230803 | 170900 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 106 | 20230803 | 170800 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 107 | 20230803 | 170700 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 108 | 20230803 | 170600 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 109 | 20230803 | 170500 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 110 | 20230803 | 170400 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 111 | 20230803 | 170300 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 112 | 20230803 | 170200 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 113 | 20230803 | 170100 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 114 | 20230803 | 170000 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 115 | 20230803 | 165900 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 116 | 20230803 | 165800 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 117 | 20230803 | 165700 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 118 | 20230803 | 165600 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 119 | 20230803 | 165500 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 120 | 20230803 | 165400 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 121 | 20230803 | 165300 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 122 | 20230803 | 165200 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 22641 |
| 123 | 20230803 | 165100 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 124 | 20230803 | 165000 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 125 | 20230803 | 164900 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 126 | 20230803 | 164800 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 127 | 20230803 | 164700 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 128 | 20230803 | 164600 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 129 | 20230803 | 164500 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 130 | 20230803 | 164400 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 131 | 20230803 | 164300 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 132 | 20230803 | 164200 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 133 | 20230803 | 164100 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 134 | 20230803 | 164000 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 135 | 20230803 | 163900 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 136 | 20230803 | 163800 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 137 | 20230803 | 163700 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 138 | 20230803 | 163600 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 139 | 20230803 | 163500 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 140 | 20230803 | 163400 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 141 | 20230803 | 163300 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 142 | 20230803 | 163200 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 143 | 20230803 | 163100 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 144 | 20230803 | 163000 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 145 | 20230803 | 162900 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 146 | 20230803 | 162800 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 147 | 20230803 | 162700 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 148 | 20230803 | 162600 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 149 | 20230803 | 162500 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 150 | 20230803 | 162400 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 151 | 20230803 | 162300 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 152 | 20230803 | 162200 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 22641 |
| 153 | 20230803 | 162100 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 154 | 20230803 | 162000 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 155 | 20230803 | 161900 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 156 | 20230803 | 161800 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 157 | 20230803 | 161700 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 158 | 20230803 | 161600 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 159 | 20230803 | 161500 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 160 | 20230803 | 161400 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 161 | 20230803 | 161300 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 162 | 20230803 | 161200 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 163 | 20230803 | 161100 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 164 | 20230803 | 161000 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 165 | 20230803 | 160900 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 166 | 20230803 | 160800 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 167 | 20230803 | 160700 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 168 | 20230803 | 160600 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 169 | 20230803 | 160500 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 170 | 20230803 | 160400 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 171 | 20230803 | 160300 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 172 | 20230803 | 160200 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 173 | 20230803 | 160100 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 174 | 20230803 | 160000 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 175 | 20230803 | 155900 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 176 | 20230803 | 155800 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 177 | 20230803 | 155700 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 178 | 20230803 | 155600 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 179 | 20230803 | 155500 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 180 | 20230803 | 155400 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 181 | 20230803 | 155300 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 182 | 20230803 | 155200 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 22641 |
| 183 | 20230803 | 155100 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 184 | 20230803 | 155000 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 185 | 20230803 | 154900 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 186 | 20230803 | 154800 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 187 | 20230803 | 154700 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 188 | 20230803 | 154600 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 189 | 20230803 | 154500 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 190 | 20230803 | 154400 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 191 | 20230803 | 154300 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 192 | 20230803 | 154200 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 193 | 20230803 | 154100 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 194 | 20230803 | 154000 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 195 | 20230803 | 153900 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 196 | 20230803 | 153800 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 197 | 20230803 | 153700 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 198 | 20230803 | 153600 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 199 | 20230803 | 153500 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 200 | 20230803 | 153400 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 201 | 20230803 | 153300 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 202 | 20230803 | 153200 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 203 | 20230803 | 153100 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 204 | 20230803 | 153000 | 48099389000 | 230000 | 230000 | 230000 | 230000 | 22641 |
| 205 | 20230803 | 152900 | 42891959000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 206 | 20230803 | 152800 | 42891959000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 207 | 20230803 | 152700 | 42891959000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 208 | 20230803 | 152600 | 42891959000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 209 | 20230803 | 152500 | 42891959000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 210 | 20230803 | 152400 | 42891959000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 211 | 20230803 | 152300 | 42891959000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 212 | 20230803 | 152200 | 42891959000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 213 | 20230803 | 152100 | 42891959000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 214 | 20230803 | 152000 | 42891959000 | 230000 | 230000 | 230000 | 230000 | 0 |
| 215 | 20230803 | 151900 | 42891959000 | 230000 | 229000 | 230000 | 229000 | 1441 |
| 216 | 20230803 | 151800 | 42561258000 | 229000 | 229500 | 229500 | 229000 | 49 |
| 217 | 20230803 | 151700 | 42550025000 | 229500 | 229000 | 229500 | 229000 | 194 |
| 218 | 20230803 | 151600 | 42505589500 | 229000 | 229000 | 229500 | 229000 | 219 |
| 219 | 20230803 | 151500 | 42455431500 | 229000 | 229000 | 229500 | 229000 | 269 |
| 220 | 20230803 | 151400 | 42393810000 | 229500 | 229000 | 229500 | 229000 | 288 |
| 221 | 20230803 | 151300 | 42327803500 | 229000 | 229500 | 229500 | 229000 | 176 |
| 222 | 20230803 | 151200 | 42287464000 | 229000 | 229500 | 229500 | 229000 | 146 |
| 223 | 20230803 | 151100 | 42254018000 | 229500 | 229000 | 229500 | 229000 | 205 |
| 224 | 20230803 | 151000 | 42207029000 | 229000 | 229000 | 229500 | 229000 | 362 |
| 225 | 20230803 | 150900 | 42124035000 | 229000 | 229000 | 229500 | 229000 | 491 |
| 226 | 20230803 | 150800 | 42011409500 | 229000 | 229000 | 229500 | 229000 | 289 |
| 227 | 20230803 | 150700 | 41945157500 | 229000 | 229000 | 229500 | 229000 | 765 |
| 228 | 20230803 | 150600 | 41769930500 | 229000 | 229000 | 229500 | 229000 | 777 |
| 229 | 20230803 | 150500 | 41591744000 | 228500 | 229000 | 229500 | 228500 | 244 |
| 230 | 20230803 | 150400 | 41535838500 | 229000 | 229500 | 229500 | 228500 | 480 |
| 231 | 20230803 | 150300 | 41425912500 | 229000 | 229000 | 229500 | 228500 | 293 |
| 232 | 20230803 | 150200 | 41358838000 | 229000 | 229500 | 229500 | 228500 | 594 |
| 233 | 20230803 | 150100 | 41222792000 | 229500 | 229500 | 230000 | 229000 | 698 |
| 234 | 20230803 | 150000 | 41062840000 | 229500 | 230000 | 230000 | 229000 | 539 |
| 235 | 20230803 | 145900 | 40939144500 | 229500 | 229500 | 230000 | 229000 | 621 |
| 236 | 20230803 | 145800 | 40796729000 | 229000 | 229500 | 229500 | 228500 | 1541 |
| 237 | 20230803 | 145700 | 40443783000 | 229000 | 229500 | 229500 | 229000 | 380 |
| 238 | 20230803 | 145600 | 40356728000 | 229000 | 229000 | 229500 | 229000 | 351 |
| 239 | 20230803 | 145500 | 40276319500 | 229000 | 229000 | 229500 | 229000 | 299 |
| 240 | 20230803 | 145400 | 40207803000 | 229000 | 229000 | 229500 | 229000 | 403 |
| 241 | 20230803 | 145300 | 40115469500 | 229000 | 229000 | 229500 | 229000 | 327 |
| 242 | 20230803 | 145200 | 40040555000 | 229000 | 229500 | 229500 | 229000 | 455 |
| 243 | 20230803 | 145100 | 39936324500 | 229000 | 229000 | 229500 | 229000 | 399 |
| 244 | 20230803 | 145000 | 39844905500 | 229000 | 229000 | 229500 | 229000 | 443 |
| 245 | 20230803 | 144900 | 39743417000 | 229000 | 229000 | 229500 | 229000 | 416 |
| 246 | 20230803 | 144800 | 39648119000 | 229000 | 229000 | 229500 | 229000 | 258 |
| 247 | 20230803 | 144700 | 39589028000 | 229000 | 229500 | 229500 | 229000 | 401 |
| 248 | 20230803 | 144600 | 39497166500 | 229500 | 229000 | 229500 | 229000 | 359 |
| 249 | 20230803 | 144500 | 39414901500 | 229000 | 229500 | 229500 | 229000 | 415 |
| 250 | 20230803 | 144400 | 39319839000 | 229000 | 229000 | 229500 | 229000 | 363 |
| 251 | 20230803 | 144300 | 39236662000 | 229000 | 229000 | 229500 | 229000 | 429 |
| 252 | 20230803 | 144200 | 39138376000 | 229000 | 229000 | 229500 | 229000 | 280 |
| 253 | 20230803 | 144100 | 39074223500 | 229000 | 229500 | 230000 | 229000 | 1725 |
| 254 | 20230803 | 144000 | 38678423000 | 229000 | 228500 | 229500 | 228500 | 2048 |
| 255 | 20230803 | 143900 | 38209524500 | 228500 | 229000 | 229500 | 228500 | 1681 |
| 256 | 20230803 | 143800 | 37824667000 | 229000 | 229500 | 229500 | 229000 | 326 |
| 257 | 20230803 | 143700 | 37749976500 | 229000 | 229500 | 229500 | 229000 | 355 |
| 258 | 20230803 | 143600 | 37668594500 | 229500 | 230000 | 230000 | 229000 | 1587 |
| 259 | 20230803 | 143500 | 37304411500 | 229500 | 229500 | 230000 | 229500 | 403 |
| 260 | 20230803 | 143400 | 37211881500 | 229500 | 230000 | 230000 | 229500 | 353 |
| 261 | 20230803 | 143300 | 37130827500 | 229500 | 230000 | 230000 | 229500 | 368 |
| 262 | 20230803 | 143200 | 37046320000 | 229500 | 230000 | 230500 | 229500 | 2250 |
| 263 | 20230803 | 143100 | 36528878500 | 230500 | 230000 | 230500 | 230000 | 488 |
| 264 | 20230803 | 143000 | 36416470000 | 230500 | 230500 | 230500 | 230000 | 602 |
| 265 | 20230803 | 142900 | 36277945500 | 230000 | 230000 | 230500 | 230000 | 382 |
| 266 | 20230803 | 142800 | 36189982000 | 230500 | 230000 | 230500 | 230000 | 476 |
| 267 | 20230803 | 142700 | 36080396000 | 230500 | 230500 | 230500 | 230000 | 725 |
| 268 | 20230803 | 142600 | 35913382500 | 230500 | 230000 | 230500 | 230000 | 262 |
| 269 | 20230803 | 142500 | 35853056500 | 230000 | 230500 | 230500 | 230000 | 478 |
| 270 | 20230803 | 142400 | 35742989000 | 230000 | 230500 | 230500 | 230000 | 280 |
| 271 | 20230803 | 142300 | 35678516500 | 230000 | 230000 | 230500 | 229500 | 2097 |
| 272 | 20230803 | 142200 | 35196257000 | 229500 | 229500 | 230000 | 229500 | 296 |
| 273 | 20230803 | 142100 | 35128272000 | 229500 | 229500 | 230000 | 229500 | 278 |
| 274 | 20230803 | 142000 | 35064438500 | 230000 | 229500 | 230000 | 229500 | 285 |
| 275 | 20230803 | 141900 | 34998966500 | 229500 | 230000 | 230000 | 229500 | 286 |
| 276 | 20230803 | 141800 | 34933278000 | 230000 | 229500 | 230000 | 229500 | 388 |
| 277 | 20230803 | 141700 | 34844152000 | 230000 | 230000 | 230000 | 229500 | 401 |
| 278 | 20230803 | 141600 | 34752056000 | 229500 | 230000 | 230000 | 229500 | 519 |
| 279 | 20230803 | 141500 | 34632788500 | 229500 | 230000 | 230000 | 229500 | 332 |
| 280 | 20230803 | 141400 | 34556537000 | 230000 | 230000 | 230000 | 229500 | 395 |
| 281 | 20230803 | 141300 | 34465828500 | 230000 | 229500 | 230000 | 229500 | 428 |
| 282 | 20230803 | 141200 | 34367467000 | 230000 | 229500 | 230000 | 229500 | 563 |
| 283 | 20230803 | 141100 | 34238085500 | 229500 | 230500 | 230500 | 229500 | 757 |
| 284 | 20230803 | 141000 | 34063898000 | 230000 | 230000 | 230000 | 229500 | 455 |
| 285 | 20230803 | 140900 | 33959342500 | 230000 | 229500 | 230000 | 229500 | 526 |
| 286 | 20230803 | 140800 | 33838465000 | 229500 | 230000 | 230000 | 229500 | 428 |
| 287 | 20230803 | 140700 | 33740105000 | 230000 | 229500 | 230000 | 229500 | 1208 |
| 288 | 20230803 | 140600 | 33462362000 | 229500 | 230000 | 230000 | 229500 | 512 |
| 289 | 20230803 | 140500 | 33344695500 | 230000 | 230000 | 230000 | 229500 | 568 |
| 290 | 20230803 | 140400 | 33214212000 | 229500 | 230000 | 230000 | 229500 | 537 |
| 291 | 20230803 | 140300 | 33090771000 | 229500 | 230000 | 230000 | 229500 | 829 |
| 292 | 20230803 | 140200 | 32900181500 | 230000 | 230500 | 230500 | 229500 | 1020 |
| 293 | 20230803 | 140100 | 32665642000 | 230000 | 230000 | 230500 | 229500 | 732 |
| 294 | 20230803 | 140000 | 32497289500 | 229500 | 229500 | 230000 | 229500 | 417 |
| 295 | 20230803 | 135900 | 32401499500 | 230000 | 229500 | 230000 | 229500 | 720 |
| 296 | 20230803 | 135800 | 32236067500 | 229500 | 229500 | 230000 | 229500 | 590 |
| 297 | 20230803 | 135700 | 32100472500 | 229500 | 230500 | 230500 | 229500 | 864 |
| 298 | 20230803 | 135600 | 31901804500 | 230500 | 229500 | 230500 | 229500 | 683 |
| 299 | 20230803 | 135500 | 31744788500 | 229500 | 229500 | 230000 | 229500 | 518 |
| 300 | 20230803 | 135400 | 31625769500 | 230000 | 229500 | 230000 | 229500 | 668 |
| 301 | 20230803 | 135300 | 31472184000 | 229500 | 229500 | 230000 | 229500 | 543 |
| 302 | 20230803 | 135200 | 31347406500 | 229500 | 229500 | 230000 | 229500 | 774 |
| 303 | 20230803 | 135100 | 31169464500 | 229500 | 230000 | 230000 | 229500 | 1029 |
| 304 | 20230803 | 135000 | 30932959000 | 229500 | 229500 | 230000 | 229500 | 708 |
| 305 | 20230803 | 134900 | 30770309000 | 229500 | 229000 | 230000 | 229000 | 643 |
| 306 | 20230803 | 134800 | 30622779500 | 229500 | 230000 | 230000 | 229500 | 1729 |
| 307 | 20230803 | 134700 | 30225589000 | 230500 | 230000 | 230500 | 229500 | 1275 |
| 308 | 20230803 | 134600 | 29932393500 | 229500 | 229500 | 230000 | 229500 | 318 |
| 309 | 20230803 | 134500 | 29859352000 | 229500 | 230000 | 230000 | 229500 | 656 |
| 310 | 20230803 | 134400 | 29708562500 | 230000 | 230000 | 230000 | 229500 | 420 |
| 311 | 20230803 | 134300 | 29612039000 | 229500 | 230000 | 230000 | 229500 | 440 |
| 312 | 20230803 | 134200 | 29510930500 | 229500 | 230000 | 230000 | 229500 | 455 |
| 313 | 20230803 | 134100 | 29406358500 | 230000 | 229500 | 230000 | 229500 | 458 |
| 314 | 20230803 | 134000 | 29301073500 | 229500 | 229500 | 229500 | 229000 | 685 |
| 315 | 20230803 | 133900 | 29143907000 | 229500 | 229000 | 229500 | 229000 | 552 |
| 316 | 20230803 | 133800 | 29017277000 | 229500 | 229000 | 229500 | 229000 | 432 |
| 317 | 20230803 | 133700 | 28918187000 | 229000 | 229000 | 229500 | 229000 | 471 |
| 318 | 20230803 | 133600 | 28810159500 | 229000 | 228500 | 229000 | 228500 | 728 |
| 319 | 20230803 | 133500 | 28643466000 | 229000 | 229000 | 229000 | 228500 | 854 |
| 320 | 20230803 | 133400 | 28447987000 | 228500 | 229000 | 229000 | 228500 | 297 |
| 321 | 20230803 | 133300 | 28380043500 | 229000 | 228500 | 229000 | 228500 | 57 |
| 322 | 20230803 | 133200 | 28367007000 | 228500 | 228500 | 229000 | 228500 | 317 |
| 323 | 20230803 | 133100 | 28294497500 | 228500 | 229000 | 229000 | 228500 | 259 |
| 324 | 20230803 | 133000 | 28235303000 | 229000 | 228500 | 229000 | 228500 | 882 |
| 325 | 20230803 | 132900 | 28033759500 | 229000 | 229000 | 229000 | 228500 | 1110 |
| 326 | 20230803 | 132800 | 27779637500 | 228500 | 229000 | 229000 | 228500 | 178 |
| 327 | 20230803 | 132700 | 27738943000 | 229000 | 229000 | 229000 | 228500 | 173 |
| 328 | 20230803 | 132600 | 27699398500 | 229000 | 228500 | 229000 | 228500 | 399 |
| 329 | 20230803 | 132500 | 27608149500 | 228500 | 229000 | 229500 | 228500 | 2357 |
| 330 | 20230803 | 132400 | 27068469000 | 229000 | 229500 | 229500 | 229000 | 90 |
| 331 | 20230803 | 132300 | 27047845500 | 229000 | 229500 | 229500 | 229000 | 290 |
| 332 | 20230803 | 132200 | 26981404000 | 229500 | 229500 | 229500 | 229000 | 215 |
| 333 | 20230803 | 132100 | 26932123500 | 229000 | 229500 | 229500 | 229000 | 245 |
| 334 | 20230803 | 132000 | 26875993000 | 229500 | 229500 | 229500 | 229000 | 640 |
| 335 | 20230803 | 131900 | 26729134500 | 229500 | 229000 | 229500 | 229000 | 691 |
| 336 | 20230803 | 131800 | 26570588000 | 229000 | 229500 | 229500 | 229000 | 87 |
| 337 | 20230803 | 131700 | 26550662000 | 229500 | 229500 | 229500 | 229000 | 412 |
| 338 | 20230803 | 131600 | 26456151500 | 229000 | 229500 | 229500 | 229000 | 65 |
| 339 | 20230803 | 131500 | 26441259500 | 229500 | 229500 | 229500 | 229000 | 64 |
| 340 | 20230803 | 131400 | 26426596500 | 229500 | 229500 | 229500 | 229000 | 173 |
| 341 | 20230803 | 131300 | 26386897000 | 229500 | 229500 | 229500 | 229000 | 72 |
| 342 | 20230803 | 131200 | 26370397000 | 229000 | 229500 | 229500 | 229000 | 122 |
| 343 | 20230803 | 131100 | 26342430000 | 229500 | 229000 | 229500 | 229000 | 217 |
| 344 | 20230803 | 131000 | 26292714000 | 229500 | 229500 | 229500 | 229000 | 122 |
| 345 | 20230803 | 130900 | 26264766500 | 229500 | 229000 | 229500 | 229000 | 459 |
| 346 | 20230803 | 130800 | 26159583000 | 229500 | 229500 | 229500 | 229500 | 113 |
| 347 | 20230803 | 130700 | 26133649500 | 229000 | 229500 | 229500 | 229000 | 77 |
| 348 | 20230803 | 130600 | 26115995500 | 229500 | 229500 | 229500 | 229000 | 48 |
| 349 | 20230803 | 130500 | 26104980500 | 229500 | 229500 | 229500 | 229000 | 267 |
| 350 | 20230803 | 130400 | 26043767000 | 229500 | 229500 | 229500 | 229000 | 64 |
| 351 | 20230803 | 130300 | 26029096500 | 229500 | 229500 | 229500 | 229000 | 124 |
| 352 | 20230803 | 130200 | 26000688500 | 229500 | 229500 | 229500 | 229000 | 508 |
| 353 | 20230803 | 130100 | 25884217500 | 229500 | 229000 | 229500 | 229000 | 89 |
| 354 | 20230803 | 130000 | 25863817500 | 229000 | 229000 | 229500 | 229000 | 102 |
| 355 | 20230803 | 125900 | 25840414500 | 229500 | 229000 | 229500 | 229000 | 323 |
| 356 | 20230803 | 125800 | 25766311500 | 229500 | 229500 | 229500 | 229500 | 14 |
| 357 | 20230803 | 125700 | 25763098500 | 229000 | 229500 | 229500 | 229000 | 141 |
| 358 | 20230803 | 125600 | 25730740500 | 229500 | 229500 | 229500 | 229000 | 68 |
| 359 | 20230803 | 125500 | 25715151500 | 229000 | 229000 | 229500 | 229000 | 500 |
| 360 | 20230803 | 125400 | 25600608000 | 229500 | 229500 | 229500 | 229000 | 144 |
| 361 | 20230803 | 125300 | 25567563500 | 229500 | 229500 | 229500 | 229000 | 98 |
| 362 | 20230803 | 125200 | 25545097000 | 229500 | 229500 | 229500 | 229000 | 41 |
| 363 | 20230803 | 125100 | 25535697000 | 229500 | 229000 | 229500 | 229000 | 67 |
| 364 | 20230803 | 125000 | 25520340000 | 229000 | 229500 | 229500 | 229000 | 28 |
| 365 | 20230803 | 124900 | 25513918000 | 229000 | 229500 | 229500 | 229000 | 59 |
| 366 | 20230803 | 124800 | 25500381000 | 229500 | 229500 | 229500 | 229000 | 81 |
| 367 | 20230803 | 124700 | 25481826000 | 229500 | 229000 | 229500 | 228500 | 686 |
| 368 | 20230803 | 124600 | 25324732500 | 229000 | 229000 | 229000 | 228500 | 85 |
| 369 | 20230803 | 124500 | 25305272500 | 229000 | 229000 | 229000 | 228500 | 89 |
| 370 | 20230803 | 124400 | 25284915000 | 228500 | 228500 | 229000 | 228500 | 34 |
| 371 | 20230803 | 124300 | 25277131000 | 229000 | 229000 | 229000 | 229000 | 133 |
| 372 | 20230803 | 124200 | 25246674000 | 228500 | 228500 | 229000 | 228500 | 171 |
| 373 | 20230803 | 124100 | 25207541000 | 229000 | 228500 | 229000 | 228500 | 16 |
| 374 | 20230803 | 124000 | 25203879500 | 229000 | 228500 | 229000 | 228500 | 48 |
| 375 | 20230803 | 123900 | 25192908000 | 229000 | 228500 | 229000 | 228500 | 195 |
| 376 | 20230803 | 123800 | 25148291000 | 228500 | 228500 | 229000 | 228500 | 35 |
| 377 | 20230803 | 123700 | 25140286000 | 228500 | 229000 | 229000 | 228500 | 160 |
| 378 | 20230803 | 123600 | 25103667000 | 229000 | 229000 | 229000 | 228500 | 582 |
| 379 | 20230803 | 123500 | 24970677000 | 229000 | 229000 | 229000 | 228500 | 52 |
| 380 | 20230803 | 123400 | 24958783000 | 229000 | 228000 | 229000 | 228000 | 2517 |
| 381 | 20230803 | 123300 | 24383238000 | 228000 | 228500 | 228500 | 228000 | 60 |
| 382 | 20230803 | 123200 | 24369542000 | 228500 | 229000 | 229000 | 228500 | 729 |
| 383 | 20230803 | 123100 | 24202964000 | 229000 | 229000 | 229000 | 229000 | 129 |
| 384 | 20230803 | 123000 | 24173423000 | 229000 | 229500 | 229500 | 228500 | 661 |
| 385 | 20230803 | 122900 | 24022055500 | 229500 | 229000 | 229500 | 229000 | 308 |
| 386 | 20230803 | 122800 | 23951515500 | 229500 | 229500 | 229500 | 229000 | 144 |
| 387 | 20230803 | 122700 | 23918470500 | 229500 | 229000 | 229500 | 229000 | 146 |
| 388 | 20230803 | 122600 | 23885030500 | 229000 | 229500 | 229500 | 229000 | 453 |
| 389 | 20230803 | 122500 | 23781282500 | 229500 | 229500 | 229500 | 229000 | 52 |
| 390 | 20230803 | 122400 | 23769365000 | 229500 | 228500 | 229500 | 228500 | 173 |
| 391 | 20230803 | 122300 | 23729757500 | 229000 | 229000 | 229000 | 228500 | 117 |
| 392 | 20230803 | 122200 | 23702965500 | 229000 | 229000 | 229000 | 228500 | 134 |
| 393 | 20230803 | 122100 | 23672330500 | 228500 | 229000 | 229000 | 228500 | 72 |
| 394 | 20230803 | 122000 | 23655858500 | 229000 | 229000 | 229000 | 228500 | 186 |
| 395 | 20230803 | 121900 | 23613265500 | 229000 | 229000 | 229000 | 228500 | 15 |
| 396 | 20230803 | 121800 | 23609831500 | 229000 | 229000 | 229500 | 228500 | 420 |
| 397 | 20230803 | 121700 | 23513649000 | 229000 | 229500 | 229500 | 229000 | 164 |
| 398 | 20230803 | 121600 | 23476030000 | 229000 | 229500 | 229500 | 229000 | 1040 |
| 399 | 20230803 | 121500 | 23237862500 | 229500 | 229000 | 229500 | 229000 | 321 |
| 400 | 20230803 | 121400 | 23164263500 | 229000 | 229500 | 230000 | 228000 | 7928 |
| 401 | 20230803 | 121300 | 21349725000 | 229000 | 229500 | 229500 | 229000 | 52 |
| 402 | 20230803 | 121200 | 21337810500 | 229000 | 229500 | 229500 | 229000 | 33 |
| 403 | 20230803 | 121100 | 21330248000 | 229500 | 230000 | 230000 | 229000 | 748 |
| 404 | 20230803 | 121000 | 21158705500 | 230000 | 229500 | 230000 | 229000 | 2031 |
| 405 | 20230803 | 120900 | 20693026000 | 229500 | 229000 | 229500 | 229000 | 1416 |
| 406 | 20230803 | 120800 | 20368062000 | 229500 | 229000 | 229500 | 229000 | 132 |
| 407 | 20230803 | 120700 | 20337769500 | 229000 | 229000 | 229500 | 229000 | 118 |
| 408 | 20230803 | 120600 | 20310739500 | 229000 | 229500 | 229500 | 229000 | 134 |
| 409 | 20230803 | 120500 | 20280045500 | 229000 | 229500 | 229500 | 229000 | 351 |
| 410 | 20230803 | 120400 | 20199558000 | 229000 | 229500 | 229500 | 229000 | 21 |
| 411 | 20230803 | 120300 | 20194739500 | 229500 | 229000 | 229500 | 229000 | 25 |
| 412 | 20230803 | 120200 | 20189004000 | 229000 | 229000 | 229500 | 229000 | 190 |
| 413 | 20230803 | 120100 | 20145489500 | 229500 | 229500 | 229500 | 229000 | 134 |
| 414 | 20230803 | 120000 | 20114788500 | 229500 | 229000 | 229500 | 229000 | 111 |
| 415 | 20230803 | 115900 | 20089367500 | 229500 | 229500 | 229500 | 229000 | 82 |
| 416 | 20230803 | 115800 | 20070570000 | 229000 | 229500 | 229500 | 229000 | 46 |
| 417 | 20230803 | 115700 | 20060018500 | 229500 | 229500 | 229500 | 229000 | 162 |
| 418 | 20230803 | 115600 | 20022860500 | 229000 | 229000 | 229500 | 229000 | 27 |
| 419 | 20230803 | 115500 | 20016667000 | 229500 | 229000 | 229500 | 229000 | 59 |
| 420 | 20230803 | 115400 | 20003146000 | 229000 | 229000 | 229500 | 229000 | 189 |
| 421 | 20230803 | 115300 | 19959810000 | 229500 | 229500 | 229500 | 229000 | 186 |
| 422 | 20230803 | 115200 | 19917129500 | 229000 | 229000 | 229500 | 229000 | 39 |
| 423 | 20230803 | 115100 | 19908198000 | 229500 | 229000 | 229500 | 229000 | 142 |
| 424 | 20230803 | 115000 | 19875665500 | 229000 | 229000 | 229500 | 229000 | 137 |
| 425 | 20230803 | 114900 | 19844284500 | 229000 | 229000 | 229500 | 229000 | 644 |
| 426 | 20230803 | 114800 | 19696761000 | 229500 | 229500 | 229500 | 229000 | 496 |
| 427 | 20230803 | 114700 | 19583111000 | 229000 | 229000 | 229500 | 229000 | 27 |
| 428 | 20230803 | 114600 | 19576926000 | 229000 | 229500 | 229500 | 229000 | 308 |
| 429 | 20230803 | 114500 | 19506382500 | 229000 | 229500 | 229500 | 229000 | 237 |
| 430 | 20230803 | 114400 | 19452046000 | 229000 | 229500 | 229500 | 229000 | 163 |
| 431 | 20230803 | 114300 | 19414655500 | 229000 | 229000 | 229500 | 229000 | 56 |
| 432 | 20230803 | 114200 | 19401824500 | 229000 | 229000 | 229500 | 229000 | 13 |
| 433 | 20230803 | 114100 | 19398845500 | 229000 | 229000 | 229500 | 229000 | 62 |
| 434 | 20230803 | 114000 | 19384643000 | 229500 | 229000 | 229500 | 229000 | 197 |
| 435 | 20230803 | 113900 | 19339525000 | 229000 | 228500 | 229000 | 228500 | 484 |
| 436 | 20230803 | 113800 | 19228727500 | 228500 | 229000 | 229500 | 228500 | 1114 |
| 437 | 20230803 | 113700 | 18973662000 | 229000 | 230000 | 230000 | 229000 | 822 |
| 438 | 20230803 | 113600 | 18785044000 | 230000 | 229500 | 230000 | 229500 | 49 |
| 439 | 20230803 | 113500 | 18773793500 | 229500 | 230000 | 230500 | 229500 | 3255 |
| 440 | 20230803 | 113400 | 18025963000 | 230000 | 230000 | 230500 | 230000 | 165 |
| 441 | 20230803 | 113300 | 17987955000 | 230000 | 230000 | 230500 | 230000 | 243 |
| 442 | 20230803 | 113200 | 17931964000 | 230500 | 230000 | 230500 | 230000 | 110 |
| 443 | 20230803 | 113100 | 17906657500 | 230500 | 230000 | 230500 | 230000 | 85 |
| 444 | 20230803 | 113000 | 17887105500 | 230000 | 230000 | 230500 | 230000 | 120 |
| 445 | 20230803 | 112900 | 17859496000 | 230000 | 230000 | 230500 | 230000 | 219 |
| 446 | 20230803 | 112800 | 17809122500 | 230000 | 230500 | 230500 | 230000 | 115 |
| 447 | 20230803 | 112700 | 17782618500 | 230000 | 230000 | 230500 | 230000 | 64 |
| 448 | 20230803 | 112600 | 17767894500 | 230000 | 230500 | 230500 | 230000 | 26 |
| 449 | 20230803 | 112500 | 17761906500 | 230500 | 230500 | 230500 | 230000 | 952 |
| 450 | 20230803 | 112400 | 17542482000 | 230500 | 230000 | 230500 | 230000 | 479 |
| 451 | 20230803 | 112300 | 17432144500 | 230500 | 230000 | 230500 | 230000 | 23 |
| 452 | 20230803 | 112200 | 17426844500 | 230000 | 230000 | 230500 | 230000 | 31 |
| 453 | 20230803 | 112100 | 17419708500 | 230000 | 230500 | 230500 | 230000 | 35 |
| 454 | 20230803 | 112000 | 17411657000 | 230000 | 230000 | 230500 | 230000 | 108 |
| 455 | 20230803 | 111900 | 17386766500 | 230000 | 230000 | 230500 | 230000 | 227 |
| 456 | 20230803 | 111800 | 17334550500 | 230000 | 230500 | 230500 | 230000 | 73 |
| 457 | 20230803 | 111700 | 17317731000 | 230500 | 230000 | 231000 | 230000 | 538 |
| 458 | 20230803 | 111600 | 17193729000 | 230000 | 230500 | 230500 | 230000 | 242 |
| 459 | 20230803 | 111500 | 17137969000 | 230500 | 231000 | 231000 | 230500 | 1389 |
| 460 | 20230803 | 111400 | 16817759000 | 230500 | 231000 | 231000 | 230500 | 471 |
| 461 | 20230803 | 111300 | 16708998000 | 230500 | 231000 | 231000 | 230500 | 245 |
| 462 | 20230803 | 111200 | 16652491000 | 231000 | 230500 | 231000 | 230500 | 242 |
| 463 | 20230803 | 111100 | 16596661500 | 230500 | 231000 | 231000 | 230500 | 423 |
| 464 | 20230803 | 111000 | 16498979500 | 230500 | 231000 | 231000 | 230500 | 55 |
| 465 | 20230803 | 110900 | 16486289000 | 231000 | 230500 | 231000 | 230500 | 31 |
| 466 | 20230803 | 110800 | 16479140000 | 230500 | 230000 | 231000 | 230000 | 1525 |
| 467 | 20230803 | 110700 | 16127633000 | 230000 | 230000 | 230500 | 230000 | 98 |
| 468 | 20230803 | 110600 | 16105091000 | 230000 | 230500 | 230500 | 230000 | 31 |
| 469 | 20230803 | 110500 | 16097948000 | 230500 | 230500 | 230500 | 230000 | 157 |
| 470 | 20230803 | 110400 | 16061778000 | 230500 | 230000 | 230500 | 230000 | 30 |
| 471 | 20230803 | 110300 | 16054867000 | 230000 | 230000 | 230500 | 230000 | 124 |
| 472 | 20230803 | 110200 | 16026309000 | 230000 | 230000 | 230500 | 230000 | 80 |
| 473 | 20230803 | 110100 | 16007905000 | 230500 | 230000 | 230500 | 230000 | 147 |
| 474 | 20230803 | 110000 | 15974084500 | 230000 | 230000 | 230500 | 230000 | 434 |
| 475 | 20230803 | 105900 | 15874066000 | 230500 | 230000 | 230500 | 230000 | 117 |
| 476 | 20230803 | 105800 | 15847123000 | 230000 | 230000 | 230500 | 230000 | 50 |
| 477 | 20230803 | 105700 | 15835617500 | 230500 | 230500 | 230500 | 230000 | 903 |
| 478 | 20230803 | 105600 | 15627501500 | 230500 | 230500 | 231000 | 230500 | 1099 |
| 479 | 20230803 | 105500 | 15374171500 | 230500 | 230500 | 231000 | 230500 | 167 |
| 480 | 20230803 | 105400 | 15335669000 | 230500 | 231000 | 231000 | 230500 | 190 |
| 481 | 20230803 | 105300 | 15291859000 | 231000 | 230500 | 231000 | 230500 | 26 |
| 482 | 20230803 | 105200 | 15285861000 | 230500 | 230500 | 231000 | 230500 | 136 |
| 483 | 20230803 | 105100 | 15254504000 | 230500 | 230500 | 231000 | 230500 | 64 |
| 484 | 20230803 | 105000 | 15239746500 | 230500 | 230500 | 230500 | 230500 | 10 |
| 485 | 20230803 | 104900 | 15237441500 | 231000 | 230500 | 231000 | 230500 | 101 |
| 486 | 20230803 | 104800 | 15214150000 | 231000 | 230500 | 231000 | 230500 | 636 |
| 487 | 20230803 | 104700 | 15067493000 | 230500 | 230500 | 230500 | 230500 | 962 |
| 488 | 20230803 | 104600 | 14845752000 | 230500 | 231000 | 231000 | 230500 | 1385 |
| 489 | 20230803 | 104500 | 14526506500 | 231000 | 230500 | 231000 | 230500 | 118 |
| 490 | 20230803 | 104400 | 14499250000 | 230500 | 231000 | 231000 | 230500 | 47 |
| 491 | 20230803 | 104300 | 14488410500 | 230500 | 231000 | 231000 | 230500 | 431 |
| 492 | 20230803 | 104200 | 14389015000 | 231000 | 230500 | 231000 | 230500 | 19 |
| 493 | 20230803 | 104100 | 14384629500 | 230500 | 231000 | 231000 | 230500 | 2352 |
| 494 | 20230803 | 104000 | 13841319500 | 231000 | 231500 | 231500 | 231000 | 494 |
| 495 | 20230803 | 103900 | 13727092500 | 231500 | 231500 | 231500 | 231000 | 68 |
| 496 | 20230803 | 103800 | 13711370500 | 231000 | 231500 | 231500 | 231000 | 114 |
| 497 | 20230803 | 103700 | 13685031500 | 231000 | 231000 | 231500 | 231000 | 168 |
| 498 | 20230803 | 103600 | 13646162500 | 231500 | 231000 | 231500 | 231000 | 112 |
| 499 | 20230803 | 103500 | 13620271000 | 231500 | 231000 | 231500 | 231000 | 92 |
| 500 | 20230803 | 103400 | 13598985000 | 231000 | 231000 | 231500 | 231000 | 75 |
| 501 | 20230803 | 103300 | 13581658500 | 231000 | 231000 | 231000 | 231000 | 86 |
| 502 | 20230803 | 103200 | 13561792500 | 231000 | 231000 | 231500 | 231000 | 417 |
| 503 | 20230803 | 103100 | 13465287000 | 231000 | 231500 | 231500 | 231000 | 237 |
| 504 | 20230803 | 103000 | 13410473500 | 231500 | 231000 | 231500 | 231000 | 93 |
| 505 | 20230803 | 102900 | 13388974500 | 231500 | 231500 | 231500 | 231000 | 50 |
| 506 | 20230803 | 102800 | 13377408500 | 231500 | 230500 | 231500 | 230500 | 1370 |
| 507 | 20230803 | 102700 | 13060892500 | 230500 | 231000 | 231000 | 230500 | 96 |
| 508 | 20230803 | 102600 | 13038742000 | 230500 | 231000 | 231000 | 230500 | 177 |
| 509 | 20230803 | 102500 | 12997872500 | 231000 | 230500 | 231000 | 230500 | 115 |
| 510 | 20230803 | 102400 | 12971336000 | 230500 | 230500 | 231000 | 230500 | 279 |
| 511 | 20230803 | 102300 | 12906908500 | 230500 | 231000 | 231000 | 230500 | 269 |
| 512 | 20230803 | 102200 | 12844823000 | 231000 | 231000 | 231000 | 230500 | 303 |
| 513 | 20230803 | 102100 | 12774849500 | 231000 | 230500 | 231000 | 230500 | 23 |
| 514 | 20230803 | 102000 | 12769541000 | 230500 | 231000 | 231000 | 230500 | 168 |
| 515 | 20230803 | 101900 | 12730735500 | 231000 | 231000 | 231000 | 230500 | 103 |
| 516 | 20230803 | 101800 | 12706960500 | 230500 | 230500 | 231000 | 230500 | 143 |
| 517 | 20230803 | 101700 | 12673997000 | 231000 | 231000 | 231000 | 230500 | 317 |
| 518 | 20230803 | 101600 | 12600898500 | 231000 | 230500 | 231000 | 230500 | 198 |
| 519 | 20230803 | 101500 | 12555229500 | 230500 | 230500 | 230500 | 230500 | 33 |
| 520 | 20230803 | 101400 | 12547623000 | 230500 | 231000 | 231000 | 230500 | 199 |
| 521 | 20230803 | 101300 | 12501670500 | 230500 | 230500 | 230500 | 230500 | 10 |
| 522 | 20230803 | 101200 | 12499365500 | 230500 | 230500 | 231000 | 230500 | 445 |
| 523 | 20230803 | 101100 | 12396771500 | 230500 | 231000 | 231000 | 230500 | 144 |
| 524 | 20230803 | 101000 | 12363510500 | 230500 | 230500 | 231000 | 230500 | 60 |
| 525 | 20230803 | 100900 | 12349667000 | 231000 | 231000 | 231000 | 230500 | 57 |
| 526 | 20230803 | 100800 | 12336511000 | 231000 | 231000 | 231000 | 230500 | 211 |
| 527 | 20230803 | 100700 | 12287799500 | 231000 | 231000 | 231000 | 230500 | 66 |
| 528 | 20230803 | 100600 | 12272583500 | 230500 | 231000 | 231000 | 230500 | 229 |
| 529 | 20230803 | 100500 | 12219719000 | 230500 | 231000 | 231000 | 230500 | 64 |
| 530 | 20230803 | 100400 | 12204938000 | 231000 | 231000 | 231000 | 230500 | 38 |
| 531 | 20230803 | 100300 | 12196167000 | 230500 | 231000 | 231000 | 230500 | 836 |
| 532 | 20230803 | 100200 | 12003051500 | 231000 | 231500 | 231500 | 231000 | 70 |
| 533 | 20230803 | 100100 | 11986861000 | 231500 | 231000 | 231500 | 231000 | 398 |
| 534 | 20230803 | 100000 | 11894753000 | 231000 | 231000 | 231500 | 231000 | 1334 |
| 535 | 20230803 | 095900 | 11586452500 | 231000 | 230500 | 231000 | 230500 | 89 |
| 536 | 20230803 | 095800 | 11565904500 | 230500 | 231000 | 231500 | 230500 | 378 |
| 537 | 20230803 | 095700 | 11478588500 | 231000 | 231000 | 231500 | 231000 | 203 |
| 538 | 20230803 | 095600 | 11431630000 | 231000 | 231000 | 231500 | 231000 | 650 |
| 539 | 20230803 | 095500 | 11281467000 | 231000 | 231500 | 231500 | 231000 | 536 |
| 540 | 20230803 | 095400 | 11157645500 | 231500 | 231000 | 231500 | 231000 | 203 |
| 541 | 20230803 | 095300 | 11110671000 | 231000 | 231500 | 231500 | 231000 | 90 |
| 542 | 20230803 | 095200 | 11089858000 | 231000 | 231000 | 231500 | 231000 | 23 |
| 543 | 20230803 | 095100 | 11084542500 | 231000 | 231000 | 231000 | 230500 | 364 |
| 544 | 20230803 | 095000 | 11000464000 | 231000 | 231500 | 231500 | 231000 | 326 |
| 545 | 20230803 | 094900 | 10925157500 | 231000 | 231500 | 231500 | 231000 | 567 |
| 546 | 20230803 | 094800 | 10794160500 | 231000 | 231000 | 231500 | 231000 | 358 |
| 547 | 20230803 | 094700 | 10711447500 | 231000 | 231500 | 232000 | 231000 | 652 |
| 548 | 20230803 | 094600 | 10560508500 | 231500 | 231500 | 232000 | 231500 | 138 |
| 549 | 20230803 | 094500 | 10528546500 | 231500 | 231500 | 232000 | 231500 | 105 |
| 550 | 20230803 | 094400 | 10504224500 | 231500 | 231500 | 231500 | 231000 | 2537 |
| 551 | 20230803 | 094300 | 9917079000 | 232000 | 231500 | 232000 | 231500 | 144 |
| 552 | 20230803 | 094200 | 9883689000 | 232000 | 231500 | 232000 | 231500 | 172 |
| 553 | 20230803 | 094100 | 9843853000 | 231500 | 231000 | 231500 | 230500 | 3108 |
| 554 | 20230803 | 094000 | 9125100500 | 231000 | 231000 | 231000 | 230500 | 150 |
| 555 | 20230803 | 093900 | 9090454500 | 230500 | 230500 | 231000 | 230500 | 58 |
| 556 | 20230803 | 093800 | 9077073000 | 230500 | 230500 | 231000 | 230500 | 274 |
| 557 | 20230803 | 093700 | 9013848500 | 231000 | 231000 | 231000 | 230500 | 371 |
| 558 | 20230803 | 093600 | 8928224500 | 231000 | 231000 | 231000 | 230500 | 102 |
| 559 | 20230803 | 093500 | 8904670000 | 231000 | 230500 | 231000 | 230000 | 242 |
| 560 | 20230803 | 093400 | 8848889000 | 230500 | 230500 | 230500 | 230000 | 410 |
| 561 | 20230803 | 093300 | 8754387500 | 230500 | 231000 | 231000 | 230000 | 338 |
| 562 | 20230803 | 093200 | 8676450500 | 230500 | 230500 | 231000 | 230500 | 383 |
| 563 | 20230803 | 093100 | 8588138500 | 230500 | 231000 | 231000 | 230000 | 977 |
| 564 | 20230803 | 093000 | 8362901500 | 231000 | 231000 | 231000 | 230500 | 287 |
| 565 | 20230803 | 092900 | 8296606500 | 231000 | 230500 | 231500 | 230000 | 4389 |
| 566 | 20230803 | 092800 | 7283741500 | 230500 | 230000 | 230500 | 230000 | 681 |
| 567 | 20230803 | 092700 | 7127052500 | 230500 | 230500 | 230500 | 230000 | 924 |
| 568 | 20230803 | 092600 | 6914429500 | 230500 | 230000 | 230500 | 230000 | 1025 |
| 569 | 20230803 | 092500 | 6678196000 | 230500 | 230000 | 230500 | 229500 | 3940 |
| 570 | 20230803 | 092400 | 5771970500 | 230500 | 230500 | 230500 | 230000 | 146 |
| 571 | 20230803 | 092300 | 5738355000 | 230500 | 230000 | 230500 | 230000 | 107 |
| 572 | 20230803 | 092200 | 5713700000 | 230000 | 230500 | 230500 | 230000 | 226 |
| 573 | 20230803 | 092100 | 5661695500 | 230500 | 229000 | 230500 | 229000 | 2578 |
| 574 | 20230803 | 092000 | 5069105500 | 229500 | 229000 | 229500 | 229000 | 1121 |
| 575 | 20230803 | 091900 | 4811868000 | 229500 | 229500 | 229500 | 229000 | 933 |
| 576 | 20230803 | 091800 | 4598209500 | 229500 | 229500 | 230000 | 229000 | 1750 |
| 577 | 20230803 | 091700 | 4196541500 | 229500 | 229500 | 230000 | 229500 | 134 |
| 578 | 20230803 | 091600 | 4165787500 | 229500 | 229000 | 230000 | 229000 | 2076 |
| 579 | 20230803 | 091500 | 3689786500 | 229500 | 229000 | 229500 | 229000 | 1412 |
| 580 | 20230803 | 091400 | 3366383000 | 229000 | 228500 | 229000 | 228500 | 180 |
| 581 | 20230803 | 091300 | 3325227000 | 228500 | 228500 | 229000 | 228000 | 171 |
| 582 | 20230803 | 091200 | 3286103500 | 228500 | 228500 | 229000 | 228500 | 801 |
| 583 | 20230803 | 091100 | 3103063000 | 228500 | 229000 | 229000 | 228500 | 160 |
| 584 | 20230803 | 091000 | 3066494000 | 228500 | 228500 | 229000 | 228500 | 17 |
| 585 | 20230803 | 090900 | 3062607500 | 228500 | 228000 | 228500 | 228000 | 587 |
| 586 | 20230803 | 090800 | 2928646000 | 228000 | 228000 | 228500 | 228000 | 95 |
| 587 | 20230803 | 090700 | 2906983500 | 228000 | 228000 | 228500 | 227500 | 300 |
| 588 | 20230803 | 090600 | 2838486000 | 228000 | 229000 | 229000 | 228000 | 921 |
| 589 | 20230803 | 090500 | 2628029000 | 228500 | 227500 | 229000 | 227500 | 558 |
| 590 | 20230803 | 090400 | 2500604500 | 227500 | 228500 | 228500 | 226000 | 2177 |
| 591 | 20230803 | 090300 | 2005761500 | 228500 | 228000 | 228500 | 228000 | 437 |
| 592 | 20230803 | 090200 | 1905989500 | 228500 | 229500 | 229500 | 228000 | 2410 |
| 593 | 20230803 | 090100 | 1355076500 | 229000 | 228500 | 230000 | 228500 | 3574 |
| 594 | 20230803 | 090000 | 535825500 | 228500 | 228500 | 229000 | 228000 | 2323 |