37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 193200 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 10575 |
| 3 | 20230811 | 193100 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 4 | 20230811 | 193000 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 5 | 20230811 | 192900 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 6 | 20230811 | 192800 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 7 | 20230811 | 192700 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 8 | 20230811 | 192600 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 9 | 20230811 | 192500 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 10 | 20230811 | 192400 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 11 | 20230811 | 192300 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 12 | 20230811 | 192200 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 13 | 20230811 | 192100 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 14 | 20230811 | 192000 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 15 | 20230811 | 191900 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 16 | 20230811 | 191800 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 17 | 20230811 | 191700 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 18 | 20230811 | 191600 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 19 | 20230811 | 191500 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 20 | 20230811 | 191400 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 21 | 20230811 | 191300 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 22 | 20230811 | 191200 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 23 | 20230811 | 191100 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 24 | 20230811 | 191000 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 25 | 20230811 | 190900 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 26 | 20230811 | 190800 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 27 | 20230811 | 190700 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 28 | 20230811 | 190600 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 29 | 20230811 | 190500 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 30 | 20230811 | 190400 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 31 | 20230811 | 190300 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 32 | 20230811 | 190200 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 10575 |
| 33 | 20230811 | 190100 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 34 | 20230811 | 190000 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 35 | 20230811 | 185900 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 36 | 20230811 | 185800 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 37 | 20230811 | 185700 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 38 | 20230811 | 185600 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 39 | 20230811 | 185500 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 40 | 20230811 | 185400 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 41 | 20230811 | 185300 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 42 | 20230811 | 185200 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 43 | 20230811 | 185100 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 44 | 20230811 | 185000 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 45 | 20230811 | 184900 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 46 | 20230811 | 184800 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 47 | 20230811 | 184700 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 48 | 20230811 | 184600 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 49 | 20230811 | 184500 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 50 | 20230811 | 184400 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 51 | 20230811 | 184300 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 52 | 20230811 | 184200 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 53 | 20230811 | 184100 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 54 | 20230811 | 184000 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 55 | 20230811 | 183900 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 56 | 20230811 | 183800 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 57 | 20230811 | 183700 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 58 | 20230811 | 183600 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 59 | 20230811 | 183500 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 60 | 20230811 | 183400 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 61 | 20230811 | 183300 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 62 | 20230811 | 183200 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 10575 |
| 63 | 20230811 | 183100 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 64 | 20230811 | 183000 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 65 | 20230811 | 182900 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 66 | 20230811 | 182800 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 67 | 20230811 | 182700 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 68 | 20230811 | 182600 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 69 | 20230811 | 182500 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 70 | 20230811 | 182400 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 71 | 20230811 | 182300 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 72 | 20230811 | 182200 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 73 | 20230811 | 182100 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 74 | 20230811 | 182000 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 75 | 20230811 | 181900 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 76 | 20230811 | 181800 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 77 | 20230811 | 181700 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 78 | 20230811 | 181600 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 79 | 20230811 | 181500 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 80 | 20230811 | 181400 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 81 | 20230811 | 181300 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 82 | 20230811 | 181200 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 83 | 20230811 | 181100 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 84 | 20230811 | 181000 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 85 | 20230811 | 180900 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 86 | 20230811 | 180800 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 87 | 20230811 | 180700 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 88 | 20230811 | 180600 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 89 | 20230811 | 180500 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 90 | 20230811 | 180400 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 91 | 20230811 | 180300 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 92 | 20230811 | 180200 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 10575 |
| 93 | 20230811 | 180100 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 94 | 20230811 | 180000 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 95 | 20230811 | 175900 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 96 | 20230811 | 175800 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 97 | 20230811 | 175700 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 98 | 20230811 | 175600 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 99 | 20230811 | 175500 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 100 | 20230811 | 175400 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 101 | 20230811 | 175300 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 102 | 20230811 | 175200 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 103 | 20230811 | 175100 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 104 | 20230811 | 175000 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 105 | 20230811 | 174900 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 106 | 20230811 | 174800 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 107 | 20230811 | 174700 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 108 | 20230811 | 174600 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 109 | 20230811 | 174500 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 110 | 20230811 | 174400 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 111 | 20230811 | 174300 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 112 | 20230811 | 174200 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 113 | 20230811 | 174100 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 114 | 20230811 | 174000 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 115 | 20230811 | 173900 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 116 | 20230811 | 173800 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 117 | 20230811 | 173700 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 118 | 20230811 | 173600 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 119 | 20230811 | 173500 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 120 | 20230811 | 173400 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 121 | 20230811 | 173300 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 122 | 20230811 | 173200 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 10575 |
| 123 | 20230811 | 173100 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 124 | 20230811 | 173000 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 125 | 20230811 | 172900 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 126 | 20230811 | 172800 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 127 | 20230811 | 172700 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 128 | 20230811 | 172600 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 129 | 20230811 | 172500 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 130 | 20230811 | 172400 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 131 | 20230811 | 172300 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 132 | 20230811 | 172200 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 133 | 20230811 | 172100 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 134 | 20230811 | 172000 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 135 | 20230811 | 171900 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 136 | 20230811 | 171800 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 137 | 20230811 | 171700 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 138 | 20230811 | 171600 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 139 | 20230811 | 171500 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 140 | 20230811 | 171400 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 141 | 20230811 | 171300 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 142 | 20230811 | 171200 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 143 | 20230811 | 171100 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 144 | 20230811 | 171000 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 145 | 20230811 | 170900 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 146 | 20230811 | 170800 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 147 | 20230811 | 170700 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 148 | 20230811 | 170600 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 149 | 20230811 | 170500 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 150 | 20230811 | 170400 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 151 | 20230811 | 170300 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 152 | 20230811 | 170200 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 10575 |
| 153 | 20230811 | 170100 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 154 | 20230811 | 170000 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 155 | 20230811 | 165900 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 156 | 20230811 | 165800 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 157 | 20230811 | 165700 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 158 | 20230811 | 165600 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 159 | 20230811 | 165500 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 160 | 20230811 | 165400 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 161 | 20230811 | 165300 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 162 | 20230811 | 165200 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 163 | 20230811 | 165100 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 164 | 20230811 | 165000 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 165 | 20230811 | 164900 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 166 | 20230811 | 164800 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 167 | 20230811 | 164700 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 168 | 20230811 | 164600 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 169 | 20230811 | 164500 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 170 | 20230811 | 164400 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 171 | 20230811 | 164300 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 172 | 20230811 | 164200 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 173 | 20230811 | 164100 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 174 | 20230811 | 164000 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 175 | 20230811 | 163900 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 176 | 20230811 | 163800 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 177 | 20230811 | 163700 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 178 | 20230811 | 163600 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 179 | 20230811 | 163500 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 180 | 20230811 | 163400 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 181 | 20230811 | 163300 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 182 | 20230811 | 163200 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 10575 |
| 183 | 20230811 | 163100 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 184 | 20230811 | 163000 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 185 | 20230811 | 162900 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 186 | 20230811 | 162800 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 187 | 20230811 | 162700 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 188 | 20230811 | 162600 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 189 | 20230811 | 162500 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 190 | 20230811 | 162400 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 191 | 20230811 | 162300 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 192 | 20230811 | 162200 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 193 | 20230811 | 162100 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 194 | 20230811 | 162000 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 195 | 20230811 | 161900 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 196 | 20230811 | 161800 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 197 | 20230811 | 161700 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 198 | 20230811 | 161600 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 199 | 20230811 | 161500 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 200 | 20230811 | 161400 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 201 | 20230811 | 161300 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 202 | 20230811 | 161200 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 203 | 20230811 | 161100 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 204 | 20230811 | 161000 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 205 | 20230811 | 160900 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 206 | 20230811 | 160800 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 207 | 20230811 | 160700 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 208 | 20230811 | 160600 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 209 | 20230811 | 160500 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 210 | 20230811 | 160400 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 211 | 20230811 | 160300 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 212 | 20230811 | 160200 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 10575 |
| 213 | 20230811 | 160100 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 214 | 20230811 | 160000 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 215 | 20230811 | 155900 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 216 | 20230811 | 155800 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 217 | 20230811 | 155700 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 218 | 20230811 | 155600 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 219 | 20230811 | 155500 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 220 | 20230811 | 155400 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 221 | 20230811 | 155300 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 222 | 20230811 | 155200 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 223 | 20230811 | 155100 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 224 | 20230811 | 155000 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 225 | 20230811 | 154900 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 226 | 20230811 | 154800 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 227 | 20230811 | 154700 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 228 | 20230811 | 154600 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 229 | 20230811 | 154500 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 230 | 20230811 | 154400 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 231 | 20230811 | 154300 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 232 | 20230811 | 154200 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 233 | 20230811 | 154100 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 234 | 20230811 | 154000 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 235 | 20230811 | 153900 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 236 | 20230811 | 153800 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 237 | 20230811 | 153700 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 238 | 20230811 | 153600 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 239 | 20230811 | 153500 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 240 | 20230811 | 153400 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 241 | 20230811 | 153300 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 242 | 20230811 | 153200 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 10575 |
| 243 | 20230811 | 153100 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 0 |
| 244 | 20230811 | 153000 | 78009534500 | 222500 | 222500 | 222500 | 222500 | 10575 |
| 245 | 20230811 | 152900 | 75656597000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 246 | 20230811 | 152800 | 75656597000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 247 | 20230811 | 152700 | 75656597000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 248 | 20230811 | 152600 | 75656597000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 249 | 20230811 | 152500 | 75656597000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 250 | 20230811 | 152400 | 75656597000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 251 | 20230811 | 152300 | 75656597000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 252 | 20230811 | 152200 | 75656597000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 253 | 20230811 | 152100 | 75656597000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 254 | 20230811 | 152000 | 75656597000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 255 | 20230811 | 151900 | 75656597000 | 223000 | 223000 | 223000 | 222500 | 1087 |
| 256 | 20230811 | 151800 | 75414439500 | 223000 | 222500 | 223000 | 222500 | 703 |
| 257 | 20230811 | 151700 | 75257886000 | 222500 | 223000 | 223000 | 222500 | 983 |
| 258 | 20230811 | 151600 | 75039000500 | 222500 | 222500 | 223000 | 222500 | 173 |
| 259 | 20230811 | 151500 | 75000464000 | 223000 | 222500 | 223000 | 222500 | 209 |
| 260 | 20230811 | 151400 | 74953870500 | 223000 | 222500 | 223000 | 222500 | 383 |
| 261 | 20230811 | 151300 | 74868626500 | 223000 | 222500 | 223000 | 222500 | 406 |
| 262 | 20230811 | 151200 | 74778269000 | 222500 | 223000 | 223000 | 222500 | 613 |
| 263 | 20230811 | 151100 | 74641808500 | 223000 | 222500 | 223000 | 222000 | 1348 |
| 264 | 20230811 | 151000 | 74341865500 | 222000 | 222500 | 222500 | 222000 | 449 |
| 265 | 20230811 | 150900 | 74241986000 | 222000 | 222500 | 222500 | 222000 | 784 |
| 266 | 20230811 | 150800 | 74067808000 | 222500 | 222500 | 223000 | 222000 | 644 |
| 267 | 20230811 | 150700 | 73924578000 | 222500 | 222500 | 223000 | 222000 | 643 |
| 268 | 20230811 | 150600 | 73781528000 | 222500 | 222500 | 223000 | 222000 | 1392 |
| 269 | 20230811 | 150500 | 73471806500 | 223000 | 222500 | 223000 | 222500 | 225 |
| 270 | 20230811 | 150400 | 73421721500 | 223000 | 222500 | 223000 | 222500 | 495 |
| 271 | 20230811 | 150300 | 73311535500 | 222500 | 222500 | 223000 | 222500 | 591 |
| 272 | 20230811 | 150200 | 73179985000 | 222500 | 222000 | 223000 | 222000 | 2385 |
| 273 | 20230811 | 150100 | 72649407000 | 222000 | 222000 | 222500 | 222000 | 133 |
| 274 | 20230811 | 150000 | 72619846000 | 222000 | 222000 | 222500 | 222000 | 545 |
| 275 | 20230811 | 145900 | 72498622500 | 222000 | 222000 | 222500 | 222000 | 224 |
| 276 | 20230811 | 145800 | 72448830500 | 222000 | 222000 | 222500 | 222000 | 183 |
| 277 | 20230811 | 145700 | 72408142500 | 222000 | 222000 | 222500 | 222000 | 226 |
| 278 | 20230811 | 145600 | 72357935000 | 222000 | 222000 | 222500 | 222000 | 334 |
| 279 | 20230811 | 145500 | 72283646000 | 222500 | 222500 | 222500 | 222000 | 417 |
| 280 | 20230811 | 145400 | 72190952000 | 222500 | 222500 | 223000 | 222500 | 864 |
| 281 | 20230811 | 145300 | 71998682500 | 222500 | 222500 | 223000 | 222500 | 1153 |
| 282 | 20230811 | 145200 | 71742098000 | 222500 | 223000 | 223000 | 222500 | 184 |
| 283 | 20230811 | 145100 | 71701130000 | 222500 | 222500 | 223000 | 222500 | 75 |
| 284 | 20230811 | 145000 | 71684418000 | 223000 | 222500 | 223000 | 222500 | 307 |
| 285 | 20230811 | 144900 | 71616070000 | 222500 | 222500 | 223000 | 222500 | 189 |
| 286 | 20230811 | 144800 | 71573992500 | 222500 | 222500 | 223000 | 222500 | 204 |
| 287 | 20230811 | 144700 | 71528567000 | 223000 | 222500 | 223000 | 222500 | 276 |
| 288 | 20230811 | 144600 | 71467142500 | 222500 | 222000 | 223000 | 222000 | 1658 |
| 289 | 20230811 | 144500 | 71098268500 | 222000 | 222000 | 222500 | 222000 | 332 |
| 290 | 20230811 | 144400 | 71024504500 | 222000 | 222000 | 222500 | 222000 | 180 |
| 291 | 20230811 | 144300 | 70984495500 | 222000 | 222500 | 222500 | 222000 | 335 |
| 292 | 20230811 | 144200 | 70909979000 | 222500 | 222000 | 222500 | 222000 | 170 |
| 293 | 20230811 | 144100 | 70872200500 | 222000 | 222000 | 222500 | 222000 | 608 |
| 294 | 20230811 | 144000 | 70737196500 | 222500 | 222000 | 222500 | 222000 | 397 |
| 295 | 20230811 | 143900 | 70648943500 | 222500 | 222500 | 222500 | 222000 | 775 |
| 296 | 20230811 | 143800 | 70476617000 | 222000 | 222500 | 222500 | 222000 | 677 |
| 297 | 20230811 | 143700 | 70326070500 | 222500 | 222500 | 222500 | 222000 | 382 |
| 298 | 20230811 | 143600 | 70241157000 | 222000 | 222000 | 222500 | 222000 | 310 |
| 299 | 20230811 | 143500 | 70172240500 | 222000 | 222000 | 222500 | 222000 | 405 |
| 300 | 20230811 | 143400 | 70082262000 | 222000 | 222000 | 222500 | 222000 | 285 |
| 301 | 20230811 | 143300 | 70018968000 | 222500 | 222000 | 222500 | 222000 | 376 |
| 302 | 20230811 | 143200 | 69935419500 | 222000 | 222000 | 222500 | 222000 | 279 |
| 303 | 20230811 | 143100 | 69873451500 | 222000 | 222000 | 222500 | 222000 | 211 |
| 304 | 20230811 | 143000 | 69826556000 | 222500 | 222500 | 223000 | 222000 | 483 |
| 305 | 20230811 | 142900 | 69719124000 | 222000 | 222000 | 222500 | 222000 | 413 |
| 306 | 20230811 | 142800 | 69627309500 | 222000 | 222000 | 222500 | 222000 | 413 |
| 307 | 20230811 | 142700 | 69535578500 | 222500 | 222500 | 222500 | 222000 | 3727 |
| 308 | 20230811 | 142600 | 68706381000 | 222500 | 222500 | 223000 | 222500 | 397 |
| 309 | 20230811 | 142500 | 68618026500 | 222500 | 223000 | 223000 | 222500 | 340 |
| 310 | 20230811 | 142400 | 68542347500 | 223000 | 223000 | 223000 | 222500 | 451 |
| 311 | 20230811 | 142300 | 68441893000 | 223000 | 222500 | 223000 | 222500 | 169 |
| 312 | 20230811 | 142200 | 68404252500 | 223000 | 222500 | 223000 | 222500 | 100 |
| 313 | 20230811 | 142100 | 68381984500 | 222500 | 223500 | 223500 | 222500 | 2068 |
| 314 | 20230811 | 142000 | 67920860500 | 223000 | 223000 | 223500 | 223000 | 325 |
| 315 | 20230811 | 141900 | 67848363500 | 223000 | 223500 | 223500 | 223000 | 84 |
| 316 | 20230811 | 141800 | 67829607500 | 223000 | 223000 | 223500 | 223000 | 68 |
| 317 | 20230811 | 141700 | 67814431000 | 223000 | 223500 | 223500 | 223000 | 307 |
| 318 | 20230811 | 141600 | 67745952500 | 223000 | 223000 | 223500 | 223000 | 145 |
| 319 | 20230811 | 141500 | 67713599500 | 223000 | 222500 | 223500 | 222500 | 335 |
| 320 | 20230811 | 141400 | 67638897500 | 222500 | 223500 | 223500 | 222500 | 159 |
| 321 | 20230811 | 141300 | 67603469500 | 223000 | 223000 | 223000 | 222500 | 2654 |
| 322 | 20230811 | 141200 | 67011643500 | 223000 | 223000 | 223000 | 222500 | 128 |
| 323 | 20230811 | 141100 | 66983125500 | 222500 | 222500 | 223000 | 222500 | 1653 |
| 324 | 20230811 | 141000 | 66614572000 | 222500 | 223000 | 223000 | 222500 | 110 |
| 325 | 20230811 | 140900 | 66590074500 | 222500 | 222500 | 223000 | 222500 | 526 |
| 326 | 20230811 | 140800 | 66473020000 | 222500 | 223000 | 223000 | 222500 | 379 |
| 327 | 20230811 | 140700 | 66388668500 | 222500 | 222500 | 223000 | 222500 | 177 |
| 328 | 20230811 | 140600 | 66349273000 | 222500 | 222500 | 223000 | 222500 | 140 |
| 329 | 20230811 | 140500 | 66318094000 | 222500 | 222500 | 223000 | 222500 | 150 |
| 330 | 20230811 | 140400 | 66284703500 | 223000 | 222500 | 223000 | 222500 | 159 |
| 331 | 20230811 | 140300 | 66249308000 | 222500 | 222500 | 223000 | 222500 | 79 |
| 332 | 20230811 | 140200 | 66231713000 | 222500 | 223000 | 223000 | 222500 | 485 |
| 333 | 20230811 | 140100 | 66123683500 | 222500 | 222500 | 223000 | 222500 | 105 |
| 334 | 20230811 | 140000 | 66100299000 | 223000 | 223000 | 223000 | 222500 | 103 |
| 335 | 20230811 | 135900 | 66077362500 | 223000 | 222500 | 223000 | 222000 | 559 |
| 336 | 20230811 | 135800 | 65952984500 | 222500 | 223000 | 223000 | 222000 | 575 |
| 337 | 20230811 | 135700 | 65825151500 | 223000 | 222500 | 223000 | 222500 | 302 |
| 338 | 20230811 | 135600 | 65757930000 | 223000 | 223000 | 223000 | 222500 | 139 |
| 339 | 20230811 | 135500 | 65726939500 | 222500 | 222500 | 223000 | 222500 | 250 |
| 340 | 20230811 | 135400 | 65671256000 | 222500 | 223000 | 223000 | 222500 | 199 |
| 341 | 20230811 | 135300 | 65626903000 | 222500 | 222000 | 223000 | 222000 | 436 |
| 342 | 20230811 | 135200 | 65529961500 | 222000 | 222500 | 223000 | 222000 | 210 |
| 343 | 20230811 | 135100 | 65483271500 | 223000 | 222500 | 223000 | 222000 | 112 |
| 344 | 20230811 | 135000 | 65458348500 | 222500 | 222500 | 223000 | 222000 | 222 |
| 345 | 20230811 | 134900 | 65408916000 | 222500 | 222500 | 223000 | 222000 | 303 |
| 346 | 20230811 | 134800 | 65341490000 | 222000 | 222500 | 222500 | 222000 | 184 |
| 347 | 20230811 | 134700 | 65300576500 | 222000 | 222000 | 223000 | 222000 | 2136 |
| 348 | 20230811 | 134600 | 64825403500 | 222000 | 222500 | 222500 | 222000 | 2200 |
| 349 | 20230811 | 134500 | 64336864000 | 222500 | 222000 | 222500 | 222000 | 476 |
| 350 | 20230811 | 134400 | 64231174500 | 222000 | 222000 | 222500 | 222000 | 165 |
| 351 | 20230811 | 134300 | 64194478500 | 222000 | 222500 | 222500 | 222000 | 75 |
| 352 | 20230811 | 134200 | 64177807000 | 222500 | 222000 | 222500 | 222000 | 250 |
| 353 | 20230811 | 134100 | 64122263500 | 222000 | 222500 | 222500 | 222000 | 93 |
| 354 | 20230811 | 134000 | 64101582500 | 222500 | 222000 | 222500 | 222000 | 155 |
| 355 | 20230811 | 133900 | 64067123500 | 222000 | 222500 | 222500 | 222000 | 234 |
| 356 | 20230811 | 133800 | 64015119000 | 222000 | 222000 | 222500 | 222000 | 202 |
| 357 | 20230811 | 133700 | 63970201500 | 222000 | 222000 | 222500 | 222000 | 205 |
| 358 | 20230811 | 133600 | 63924640500 | 222000 | 222000 | 222500 | 222000 | 102 |
| 359 | 20230811 | 133500 | 63901981000 | 222500 | 222500 | 223000 | 222000 | 453 |
| 360 | 20230811 | 133400 | 63801158500 | 223000 | 223000 | 223000 | 222500 | 74 |
| 361 | 20230811 | 133300 | 63784666500 | 222500 | 222000 | 223000 | 222000 | 458 |
| 362 | 20230811 | 133200 | 63682774000 | 222500 | 222000 | 222500 | 222000 | 476 |
| 363 | 20230811 | 133100 | 63576890000 | 222000 | 221500 | 222500 | 221500 | 2709 |
| 364 | 20230811 | 133000 | 62975400500 | 222000 | 222000 | 222000 | 221500 | 205 |
| 365 | 20230811 | 132900 | 62929914000 | 222000 | 222000 | 222000 | 221500 | 244 |
| 366 | 20230811 | 132800 | 62875778000 | 222000 | 222000 | 222000 | 221500 | 148 |
| 367 | 20230811 | 132700 | 62842939500 | 222000 | 223000 | 223000 | 221500 | 8349 |
| 368 | 20230811 | 132600 | 60985073500 | 223500 | 223000 | 223500 | 223000 | 105 |
| 369 | 20230811 | 132500 | 60961638000 | 223500 | 223000 | 223500 | 223000 | 366 |
| 370 | 20230811 | 132400 | 60879983000 | 223000 | 223000 | 223500 | 223000 | 87 |
| 371 | 20230811 | 132300 | 60860559000 | 223500 | 223000 | 223500 | 223000 | 195 |
| 372 | 20230811 | 132200 | 60816989000 | 223000 | 223500 | 223500 | 223000 | 145 |
| 373 | 20230811 | 132100 | 60784617000 | 223500 | 223500 | 223500 | 223000 | 145 |
| 374 | 20230811 | 132000 | 60752246000 | 223500 | 223500 | 223500 | 223000 | 321 |
| 375 | 20230811 | 131900 | 60680515000 | 223500 | 223500 | 223500 | 223000 | 305 |
| 376 | 20230811 | 131800 | 60612394500 | 223500 | 223500 | 223500 | 223000 | 117 |
| 377 | 20230811 | 131700 | 60586265000 | 223000 | 223000 | 223500 | 223000 | 225 |
| 378 | 20230811 | 131600 | 60535986500 | 223500 | 223500 | 223500 | 223000 | 158 |
| 379 | 20230811 | 131500 | 60500676000 | 223500 | 223500 | 224000 | 223000 | 1133 |
| 380 | 20230811 | 131400 | 60247445500 | 223000 | 224000 | 224000 | 223000 | 522 |
| 381 | 20230811 | 131300 | 60130773000 | 223500 | 223500 | 224000 | 223500 | 589 |
| 382 | 20230811 | 131200 | 59999121000 | 223500 | 224000 | 224000 | 223500 | 930 |
| 383 | 20230811 | 131100 | 59791227000 | 223500 | 224000 | 224000 | 223500 | 231 |
| 384 | 20230811 | 131000 | 59739566000 | 224000 | 223500 | 224000 | 223500 | 177 |
| 385 | 20230811 | 130900 | 59699966500 | 223500 | 223500 | 224000 | 223500 | 1751 |
| 386 | 20230811 | 130800 | 59308606500 | 223500 | 223500 | 223500 | 223000 | 236 |
| 387 | 20230811 | 130700 | 59255878000 | 223500 | 223500 | 223500 | 223000 | 125 |
| 388 | 20230811 | 130600 | 59227944500 | 223000 | 223000 | 223500 | 223000 | 93 |
| 389 | 20230811 | 130500 | 59207196000 | 223500 | 223000 | 223500 | 223000 | 165 |
| 390 | 20230811 | 130400 | 59170352500 | 223500 | 223500 | 223500 | 223000 | 150 |
| 391 | 20230811 | 130300 | 59136868000 | 223500 | 223000 | 223500 | 223000 | 299 |
| 392 | 20230811 | 130200 | 59070072000 | 223000 | 223500 | 223500 | 223000 | 115 |
| 393 | 20230811 | 130100 | 59044409000 | 223500 | 223500 | 223500 | 223000 | 250 |
| 394 | 20230811 | 130000 | 58988544000 | 223000 | 223500 | 223500 | 223000 | 161 |
| 395 | 20230811 | 125900 | 58952613500 | 223000 | 223500 | 223500 | 223000 | 162 |
| 396 | 20230811 | 125800 | 58916433500 | 223500 | 223000 | 223500 | 223000 | 111 |
| 397 | 20230811 | 125700 | 58891662500 | 223500 | 223500 | 223500 | 223000 | 162 |
| 398 | 20230811 | 125600 | 58855475000 | 223500 | 223500 | 223500 | 223000 | 121 |
| 399 | 20230811 | 125500 | 58828432500 | 223500 | 223000 | 223500 | 223000 | 97 |
| 400 | 20230811 | 125400 | 58806761500 | 223000 | 223000 | 223500 | 223000 | 130 |
| 401 | 20230811 | 125300 | 58777733000 | 223500 | 223000 | 223500 | 223000 | 236 |
| 402 | 20230811 | 125200 | 58725065000 | 223500 | 223500 | 223500 | 223000 | 15 |
| 403 | 20230811 | 125100 | 58721716500 | 223000 | 223500 | 223500 | 223000 | 168 |
| 404 | 20230811 | 125000 | 58684185500 | 223500 | 223500 | 223500 | 223000 | 173 |
| 405 | 20230811 | 124900 | 58645544000 | 223000 | 223000 | 223500 | 223000 | 24 |
| 406 | 20230811 | 124800 | 58640183500 | 223500 | 223500 | 223500 | 223000 | 161 |
| 407 | 20230811 | 124700 | 58604234500 | 223000 | 223500 | 223500 | 223000 | 81 |
| 408 | 20230811 | 124600 | 58586161500 | 223500 | 223000 | 223500 | 223000 | 73 |
| 409 | 20230811 | 124500 | 58569848000 | 223500 | 223500 | 223500 | 223000 | 217 |
| 410 | 20230811 | 124400 | 58521365000 | 223500 | 223000 | 223500 | 223000 | 111 |
| 411 | 20230811 | 124300 | 58496570500 | 223000 | 223000 | 223500 | 223000 | 112 |
| 412 | 20230811 | 124200 | 58471571500 | 223500 | 223000 | 223500 | 223000 | 127 |
| 413 | 20230811 | 124100 | 58443219000 | 223000 | 223000 | 223500 | 223000 | 100 |
| 414 | 20230811 | 124000 | 58420879500 | 223500 | 223500 | 223500 | 223000 | 112 |
| 415 | 20230811 | 123900 | 58395862500 | 223500 | 223000 | 223500 | 223000 | 52 |
| 416 | 20230811 | 123800 | 58384247500 | 223000 | 223500 | 223500 | 223000 | 208 |
| 417 | 20230811 | 123700 | 58337818500 | 223000 | 224000 | 224000 | 223000 | 785 |
| 418 | 20230811 | 123600 | 58162321000 | 224000 | 223500 | 224000 | 223500 | 127 |
| 419 | 20230811 | 123500 | 58133898000 | 223500 | 223500 | 224000 | 223500 | 74 |
| 420 | 20230811 | 123400 | 58117333500 | 224000 | 223500 | 224000 | 223500 | 143 |
| 421 | 20230811 | 123300 | 58085335000 | 223500 | 223500 | 224000 | 223500 | 134 |
| 422 | 20230811 | 123200 | 58055323500 | 224000 | 224000 | 224500 | 223500 | 2126 |
| 423 | 20230811 | 123100 | 57579083500 | 224000 | 223500 | 224500 | 223500 | 2955 |
| 424 | 20230811 | 123000 | 56917260000 | 223500 | 224000 | 224000 | 223500 | 158 |
| 425 | 20230811 | 122900 | 56881877000 | 224000 | 223500 | 224000 | 223500 | 2081 |
| 426 | 20230811 | 122800 | 56416769000 | 223000 | 223000 | 223500 | 223000 | 138 |
| 427 | 20230811 | 122700 | 56385947000 | 223500 | 223000 | 223500 | 223000 | 90 |
| 428 | 20230811 | 122600 | 56365837500 | 223000 | 223500 | 223500 | 223000 | 77 |
| 429 | 20230811 | 122500 | 56348650000 | 223500 | 223000 | 223500 | 223000 | 74 |
| 430 | 20230811 | 122400 | 56332114000 | 223500 | 223500 | 223500 | 223500 | 20 |
| 431 | 20230811 | 122300 | 56327644000 | 223500 | 223500 | 223500 | 223000 | 240 |
| 432 | 20230811 | 122200 | 56274033000 | 223500 | 223500 | 223500 | 223000 | 189 |
| 433 | 20230811 | 122100 | 56231794500 | 223000 | 223500 | 223500 | 223000 | 118 |
| 434 | 20230811 | 122000 | 56205449000 | 223000 | 223000 | 223500 | 223000 | 109 |
| 435 | 20230811 | 121900 | 56181136000 | 223000 | 223000 | 223500 | 223000 | 517 |
| 436 | 20230811 | 121800 | 56065688500 | 223000 | 223500 | 223500 | 223000 | 67 |
| 437 | 20230811 | 121700 | 56050726000 | 223000 | 223500 | 223500 | 223000 | 131 |
| 438 | 20230811 | 121600 | 56021476000 | 223500 | 223500 | 223500 | 223000 | 234 |
| 439 | 20230811 | 121500 | 55969216000 | 223500 | 223000 | 223500 | 223000 | 381 |
| 440 | 20230811 | 121400 | 55884120000 | 223500 | 223000 | 223500 | 222500 | 2186 |
| 441 | 20230811 | 121300 | 55396644000 | 223000 | 223000 | 223000 | 222500 | 325 |
| 442 | 20230811 | 121200 | 55324308000 | 222500 | 222500 | 223000 | 222500 | 101 |
| 443 | 20230811 | 121100 | 55301795500 | 222500 | 222000 | 223000 | 222000 | 1390 |
| 444 | 20230811 | 121000 | 54992584000 | 222500 | 222000 | 222500 | 222000 | 173 |
| 445 | 20230811 | 120900 | 54954144500 | 222000 | 222500 | 222500 | 222000 | 81 |
| 446 | 20230811 | 120800 | 54936132000 | 222500 | 222000 | 222500 | 222000 | 78 |
| 447 | 20230811 | 120700 | 54918780000 | 222000 | 222500 | 222500 | 222000 | 54 |
| 448 | 20230811 | 120600 | 54906783500 | 222500 | 221500 | 222500 | 221500 | 763 |
| 449 | 20230811 | 120500 | 54737381500 | 222000 | 221500 | 222000 | 221500 | 76 |
| 450 | 20230811 | 120400 | 54720537500 | 221500 | 222000 | 222000 | 221500 | 108 |
| 451 | 20230811 | 120300 | 54696580000 | 222000 | 222000 | 222000 | 221500 | 35 |
| 452 | 20230811 | 120200 | 54688811500 | 222000 | 222000 | 222500 | 221500 | 701 |
| 453 | 20230811 | 120100 | 54533209000 | 222500 | 222000 | 222500 | 222000 | 118 |
| 454 | 20230811 | 120000 | 54506984500 | 222500 | 222500 | 222500 | 222000 | 117 |
| 455 | 20230811 | 115900 | 54480973500 | 222000 | 222500 | 222500 | 222000 | 127 |
| 456 | 20230811 | 115800 | 54452744500 | 222000 | 222500 | 222500 | 222000 | 90 |
| 457 | 20230811 | 115700 | 54432737000 | 222500 | 222500 | 222500 | 222000 | 110 |
| 458 | 20230811 | 115600 | 54408267000 | 222000 | 222000 | 222500 | 222000 | 223 |
| 459 | 20230811 | 115500 | 54358753500 | 222000 | 222500 | 222500 | 222000 | 282 |
| 460 | 20230811 | 115400 | 54296117000 | 222500 | 222000 | 222500 | 222000 | 28 |
| 461 | 20230811 | 115300 | 54289895000 | 222000 | 222000 | 222500 | 222000 | 171 |
| 462 | 20230811 | 115200 | 54251898500 | 222500 | 222500 | 222500 | 222000 | 98 |
| 463 | 20230811 | 115100 | 54230134500 | 222500 | 222000 | 222500 | 221500 | 2291 |
| 464 | 20230811 | 115000 | 53721556500 | 222000 | 222000 | 222000 | 221500 | 181 |
| 465 | 20230811 | 114900 | 53681429500 | 222000 | 221500 | 222000 | 221500 | 100 |
| 466 | 20230811 | 114800 | 53659233500 | 221500 | 221500 | 222000 | 221000 | 1865 |
| 467 | 20230811 | 114700 | 53246129000 | 221500 | 221000 | 221500 | 221000 | 237 |
| 468 | 20230811 | 114600 | 53193645500 | 221000 | 221000 | 221500 | 221000 | 148 |
| 469 | 20230811 | 114500 | 53160866500 | 221500 | 221500 | 221500 | 221000 | 325 |
| 470 | 20230811 | 114400 | 53088909500 | 221500 | 221500 | 221500 | 221000 | 275 |
| 471 | 20230811 | 114300 | 53028021500 | 221500 | 221000 | 221500 | 221000 | 344 |
| 472 | 20230811 | 114200 | 52951917500 | 221000 | 221500 | 221500 | 221000 | 231 |
| 473 | 20230811 | 114100 | 52900828500 | 221500 | 221000 | 221500 | 221000 | 247 |
| 474 | 20230811 | 114000 | 52846215500 | 221000 | 221000 | 221500 | 221000 | 339 |
| 475 | 20230811 | 113900 | 52771265000 | 221500 | 221500 | 221500 | 221000 | 367 |
| 476 | 20230811 | 113800 | 52690084000 | 221500 | 221000 | 221500 | 221000 | 286 |
| 477 | 20230811 | 113700 | 52626820000 | 221000 | 221500 | 221500 | 221000 | 424 |
| 478 | 20230811 | 113600 | 52532981500 | 221500 | 221000 | 221500 | 221000 | 222 |
| 479 | 20230811 | 113500 | 52483866500 | 221500 | 221000 | 221500 | 221000 | 238 |
| 480 | 20230811 | 113400 | 52431243000 | 221500 | 221000 | 221500 | 221000 | 266 |
| 481 | 20230811 | 113300 | 52372415500 | 221000 | 222000 | 222000 | 221000 | 908 |
| 482 | 20230811 | 113200 | 52171314500 | 221500 | 221500 | 222000 | 221500 | 345 |
| 483 | 20230811 | 113100 | 52094837000 | 221500 | 221500 | 222000 | 221500 | 218 |
| 484 | 20230811 | 113000 | 52046543000 | 221500 | 221500 | 222000 | 221500 | 257 |
| 485 | 20230811 | 112900 | 51989578000 | 221500 | 222000 | 222000 | 221500 | 83 |
| 486 | 20230811 | 112800 | 51971188000 | 221500 | 222500 | 222500 | 221500 | 451 |
| 487 | 20230811 | 112700 | 51871037000 | 222000 | 222000 | 222500 | 222000 | 402 |
| 488 | 20230811 | 112600 | 51781773500 | 222000 | 222000 | 222500 | 221500 | 2623 |
| 489 | 20230811 | 112500 | 51199466500 | 222000 | 222500 | 222500 | 222000 | 337 |
| 490 | 20230811 | 112400 | 51124535500 | 222500 | 222500 | 222500 | 222000 | 268 |
| 491 | 20230811 | 112300 | 51064944500 | 222000 | 222500 | 222500 | 221500 | 3717 |
| 492 | 20230811 | 112200 | 50239835500 | 222500 | 222000 | 222500 | 222000 | 341 |
| 493 | 20230811 | 112100 | 50164106000 | 222500 | 222000 | 222500 | 222000 | 475 |
| 494 | 20230811 | 112000 | 50058519000 | 222000 | 222000 | 222500 | 222000 | 244 |
| 495 | 20230811 | 111900 | 50004345000 | 222000 | 222500 | 222500 | 222000 | 202 |
| 496 | 20230811 | 111800 | 49959453000 | 222500 | 222500 | 222500 | 222000 | 121 |
| 497 | 20230811 | 111700 | 49932576000 | 222000 | 222000 | 222500 | 222000 | 320 |
| 498 | 20230811 | 111600 | 49861502500 | 222500 | 222500 | 222500 | 222000 | 407 |
| 499 | 20230811 | 111500 | 49771053000 | 222500 | 222000 | 222500 | 222000 | 388 |
| 500 | 20230811 | 111400 | 49684797000 | 222000 | 222500 | 222500 | 222000 | 104 |
| 501 | 20230811 | 111300 | 49661699500 | 222000 | 222000 | 222500 | 222000 | 444 |
| 502 | 20230811 | 111200 | 49563070500 | 222500 | 222000 | 222500 | 222000 | 185 |
| 503 | 20230811 | 111100 | 49521988000 | 222000 | 221500 | 222500 | 221500 | 1114 |
| 504 | 20230811 | 111000 | 49274660000 | 221500 | 222000 | 222000 | 221500 | 1177 |
| 505 | 20230811 | 110900 | 49013597500 | 222000 | 221500 | 222000 | 221500 | 200 |
| 506 | 20230811 | 110800 | 48969207500 | 222000 | 222000 | 222000 | 221500 | 321 |
| 507 | 20230811 | 110700 | 48898007500 | 221500 | 222000 | 222000 | 221500 | 244 |
| 508 | 20230811 | 110600 | 48843931500 | 222000 | 222000 | 222000 | 221500 | 222 |
| 509 | 20230811 | 110500 | 48794715000 | 221500 | 222500 | 222500 | 221500 | 850 |
| 510 | 20230811 | 110400 | 48606020000 | 222500 | 222500 | 222500 | 222000 | 187 |
| 511 | 20230811 | 110300 | 48564424500 | 222500 | 222500 | 222500 | 222000 | 249 |
| 512 | 20230811 | 110200 | 48509119000 | 222500 | 222500 | 222500 | 222000 | 75 |
| 513 | 20230811 | 110100 | 48492436000 | 222500 | 221500 | 222500 | 221500 | 1981 |
| 514 | 20230811 | 110000 | 48052987000 | 221500 | 222000 | 222000 | 221000 | 1203 |
| 515 | 20230811 | 105900 | 47786526000 | 222000 | 222500 | 222500 | 221500 | 2565 |
| 516 | 20230811 | 105800 | 47217296000 | 222000 | 222500 | 222500 | 222000 | 170 |
| 517 | 20230811 | 105700 | 47179506500 | 222500 | 222500 | 222500 | 222000 | 197 |
| 518 | 20230811 | 105600 | 47135675500 | 222500 | 222500 | 222500 | 222000 | 558 |
| 519 | 20230811 | 105500 | 47011554000 | 222500 | 223000 | 223000 | 222000 | 1412 |
| 520 | 20230811 | 105400 | 46697403000 | 222500 | 223000 | 223000 | 222500 | 310 |
| 521 | 20230811 | 105300 | 46628383000 | 223000 | 222500 | 223000 | 222500 | 142 |
| 522 | 20230811 | 105200 | 46596745000 | 223000 | 223000 | 223000 | 222500 | 606 |
| 523 | 20230811 | 105100 | 46461629500 | 223000 | 223000 | 223000 | 222500 | 326 |
| 524 | 20230811 | 105000 | 46389041000 | 223000 | 222500 | 223000 | 222500 | 60 |
| 525 | 20230811 | 104900 | 46375670500 | 222500 | 223000 | 223000 | 222500 | 139 |
| 526 | 20230811 | 104800 | 46344731500 | 223000 | 222500 | 223000 | 222500 | 212 |
| 527 | 20230811 | 104700 | 46297506500 | 222500 | 222500 | 223000 | 222500 | 493 |
| 528 | 20230811 | 104600 | 46187785000 | 222500 | 222500 | 223000 | 222500 | 232 |
| 529 | 20230811 | 104500 | 46136101000 | 222500 | 222500 | 223000 | 222500 | 213 |
| 530 | 20230811 | 104400 | 46088685000 | 222500 | 223000 | 223000 | 222500 | 179 |
| 531 | 20230811 | 104300 | 46048832000 | 222500 | 222500 | 223000 | 222000 | 1594 |
| 532 | 20230811 | 104200 | 45694133500 | 222500 | 222500 | 223000 | 222500 | 105 |
| 533 | 20230811 | 104100 | 45670770000 | 222500 | 222500 | 223000 | 222500 | 1020 |
| 534 | 20230811 | 104000 | 45443819500 | 222500 | 222500 | 222500 | 222000 | 58 |
| 535 | 20230811 | 103900 | 45430916000 | 222500 | 222500 | 222500 | 222000 | 271 |
| 536 | 20230811 | 103800 | 45370634000 | 222500 | 223000 | 223000 | 222500 | 753 |
| 537 | 20230811 | 103700 | 45203080000 | 222500 | 222500 | 223000 | 222500 | 186 |
| 538 | 20230811 | 103600 | 45161659000 | 223000 | 223000 | 223000 | 222500 | 175 |
| 539 | 20230811 | 103500 | 45122701500 | 223000 | 223000 | 223000 | 222500 | 439 |
| 540 | 20230811 | 103400 | 45025015500 | 222500 | 222500 | 222500 | 222000 | 659 |
| 541 | 20230811 | 103300 | 44878426500 | 222500 | 222500 | 222500 | 222000 | 249 |
| 542 | 20230811 | 103200 | 44823030500 | 222500 | 222500 | 223000 | 222500 | 261 |
| 543 | 20230811 | 103100 | 44764956500 | 222500 | 222500 | 222500 | 222000 | 208 |
| 544 | 20230811 | 103000 | 44718747500 | 222500 | 222500 | 222500 | 222000 | 2387 |
| 545 | 20230811 | 102900 | 44187668000 | 222000 | 223000 | 223000 | 222000 | 3019 |
| 546 | 20230811 | 102800 | 43515949500 | 223000 | 222500 | 223000 | 222000 | 1126 |
| 547 | 20230811 | 102700 | 43265418000 | 222500 | 222500 | 222500 | 222000 | 686 |
| 548 | 20230811 | 102600 | 43112800500 | 222500 | 222000 | 222500 | 222000 | 325 |
| 549 | 20230811 | 102500 | 43040567000 | 222500 | 222000 | 222500 | 222000 | 231 |
| 550 | 20230811 | 102400 | 42989241000 | 222500 | 222500 | 222500 | 222000 | 284 |
| 551 | 20230811 | 102300 | 42926133500 | 222500 | 222000 | 222500 | 221500 | 1371 |
| 552 | 20230811 | 102200 | 42622008000 | 222000 | 222000 | 222000 | 221500 | 798 |
| 553 | 20230811 | 102100 | 42444947000 | 221500 | 222000 | 222000 | 221500 | 446 |
| 554 | 20230811 | 102000 | 42346147000 | 222000 | 221500 | 222000 | 221000 | 582 |
| 555 | 20230811 | 101900 | 42217276500 | 221000 | 221000 | 221500 | 220500 | 10255 |
| 556 | 20230811 | 101800 | 39954245000 | 220500 | 221500 | 221500 | 220500 | 5910 |
| 557 | 20230811 | 101700 | 38649257000 | 221500 | 221500 | 221500 | 221000 | 184 |
| 558 | 20230811 | 101600 | 38608547000 | 221500 | 221500 | 222000 | 221000 | 2162 |
| 559 | 20230811 | 101500 | 38129640500 | 221500 | 222000 | 222000 | 221500 | 198 |
| 560 | 20230811 | 101400 | 38085703000 | 222000 | 221500 | 222000 | 221500 | 692 |
| 561 | 20230811 | 101300 | 37932415000 | 221500 | 222000 | 222000 | 221500 | 373 |
| 562 | 20230811 | 101200 | 37849712500 | 221500 | 222000 | 222000 | 221500 | 721 |
| 563 | 20230811 | 101100 | 37689717000 | 222000 | 221500 | 222500 | 221500 | 192 |
| 564 | 20230811 | 101000 | 37647114500 | 222000 | 222000 | 222500 | 221500 | 708 |
| 565 | 20230811 | 100900 | 37490038500 | 222000 | 222000 | 222500 | 222000 | 1196 |
| 566 | 20230811 | 100800 | 37224484500 | 222500 | 222000 | 222500 | 222000 | 485 |
| 567 | 20230811 | 100700 | 37116781500 | 222000 | 222000 | 222000 | 221500 | 513 |
| 568 | 20230811 | 100600 | 37002912500 | 222000 | 221500 | 222000 | 221500 | 1877 |
| 569 | 20230811 | 100500 | 36586333000 | 222000 | 221500 | 222000 | 221500 | 271 |
| 570 | 20230811 | 100400 | 36526207500 | 222000 | 221500 | 222000 | 221000 | 842 |
| 571 | 20230811 | 100300 | 36339709000 | 221500 | 221000 | 221500 | 220500 | 1521 |
| 572 | 20230811 | 100200 | 36003517500 | 221000 | 220500 | 221000 | 220500 | 658 |
| 573 | 20230811 | 100100 | 35858140500 | 220500 | 221000 | 221000 | 220000 | 1172 |
| 574 | 20230811 | 100000 | 35599705000 | 221000 | 220000 | 221000 | 220000 | 7210 |
| 575 | 20230811 | 095900 | 34012078500 | 220500 | 220500 | 220500 | 220000 | 510 |
| 576 | 20230811 | 095800 | 33899671000 | 220500 | 220000 | 220500 | 220000 | 719 |
| 577 | 20230811 | 095700 | 33741272000 | 220500 | 220000 | 220500 | 220000 | 595 |
| 578 | 20230811 | 095600 | 33610285000 | 220500 | 220500 | 221000 | 220000 | 1588 |
| 579 | 20230811 | 095500 | 33260165500 | 220500 | 221000 | 221000 | 220500 | 628 |
| 580 | 20230811 | 095400 | 33121682500 | 220500 | 220500 | 221000 | 220000 | 1446 |
| 581 | 20230811 | 095300 | 32802820500 | 220500 | 221000 | 221000 | 220000 | 1319 |
| 582 | 20230811 | 095200 | 32511940000 | 221000 | 220500 | 221000 | 220500 | 2405 |
| 583 | 20230811 | 095100 | 31981619500 | 220500 | 220500 | 220500 | 220000 | 525 |
| 584 | 20230811 | 095000 | 31865969500 | 220500 | 220500 | 220500 | 220000 | 1631 |
| 585 | 20230811 | 094900 | 31506427000 | 220500 | 221000 | 221000 | 220000 | 2047 |
| 586 | 20230811 | 094800 | 31055221000 | 220500 | 220500 | 221000 | 220000 | 4249 |
| 587 | 20230811 | 094700 | 30118226000 | 220000 | 220000 | 220500 | 220000 | 1654 |
| 588 | 20230811 | 094600 | 29754327500 | 220000 | 221000 | 221000 | 220000 | 3466 |
| 589 | 20230811 | 094500 | 28990546500 | 220500 | 221000 | 221500 | 220500 | 1099 |
| 590 | 20230811 | 094400 | 28747766500 | 221500 | 221500 | 221500 | 221000 | 330 |
| 591 | 20230811 | 094300 | 28674819500 | 221500 | 221500 | 222000 | 221000 | 255 |
| 592 | 20230811 | 094200 | 28618344000 | 222000 | 220500 | 222000 | 220500 | 1825 |
| 593 | 20230811 | 094100 | 28214849500 | 220500 | 220500 | 221000 | 220000 | 1635 |
| 594 | 20230811 | 094000 | 27854677500 | 220000 | 220500 | 221000 | 220000 | 1203 |
| 595 | 20230811 | 093900 | 27589657000 | 220500 | 220500 | 221000 | 220000 | 4123 |
| 596 | 20230811 | 093800 | 26680472000 | 220500 | 221500 | 221500 | 220500 | 1526 |
| 597 | 20230811 | 093700 | 26343493500 | 221000 | 221500 | 221500 | 221000 | 3353 |
| 598 | 20230811 | 093600 | 25601955500 | 221500 | 222000 | 222000 | 221000 | 1226 |
| 599 | 20230811 | 093500 | 25330450000 | 221500 | 222000 | 222000 | 221000 | 743 |
| 600 | 20230811 | 093400 | 25165886500 | 221500 | 221000 | 221500 | 221000 | 1982 |
| 601 | 20230811 | 093300 | 24727098500 | 221000 | 221500 | 222000 | 221000 | 2710 |
| 602 | 20230811 | 093200 | 24127049000 | 222000 | 222000 | 222000 | 221500 | 749 |
| 603 | 20230811 | 093100 | 23961008000 | 222000 | 222500 | 222500 | 221500 | 1609 |
| 604 | 20230811 | 093000 | 23603718000 | 222500 | 222000 | 222500 | 222000 | 496 |
| 605 | 20230811 | 092900 | 23493486000 | 222500 | 222500 | 222500 | 222000 | 1721 |
| 606 | 20230811 | 092800 | 23110870000 | 222500 | 222500 | 222500 | 222000 | 454 |
| 607 | 20230811 | 092700 | 23009922500 | 222500 | 222500 | 223000 | 222000 | 1804 |
| 608 | 20230811 | 092600 | 22608432500 | 222500 | 222000 | 223000 | 221500 | 900 |
| 609 | 20230811 | 092500 | 22408280000 | 222000 | 221000 | 222000 | 221000 | 2000 |
| 610 | 20230811 | 092400 | 21964887500 | 221000 | 220500 | 221500 | 220000 | 1642 |
| 611 | 20230811 | 092300 | 21602321500 | 220500 | 220000 | 221000 | 220000 | 3876 |
| 612 | 20230811 | 092200 | 20748050000 | 220500 | 221000 | 222000 | 220000 | 10967 |
| 613 | 20230811 | 092100 | 18328572500 | 221500 | 223500 | 223500 | 221500 | 13357 |
| 614 | 20230811 | 092000 | 15360696500 | 223500 | 223500 | 223500 | 223000 | 1254 |
| 615 | 20230811 | 091900 | 15080582000 | 223500 | 223000 | 224000 | 223000 | 1362 |
| 616 | 20230811 | 091800 | 14776219000 | 223500 | 223000 | 223500 | 223000 | 1511 |
| 617 | 20230811 | 091700 | 14439201000 | 223000 | 223000 | 223500 | 222500 | 1053 |
| 618 | 20230811 | 091600 | 14204384000 | 223000 | 223500 | 224000 | 223000 | 2373 |
| 619 | 20230811 | 091500 | 13675051000 | 224000 | 223000 | 224000 | 223000 | 1912 |
| 620 | 20230811 | 091400 | 13248249000 | 223500 | 223000 | 223500 | 223000 | 1972 |
| 621 | 20230811 | 091300 | 12808343000 | 223500 | 224000 | 224500 | 223000 | 3244 |
| 622 | 20230811 | 091200 | 12082745500 | 224000 | 224000 | 224500 | 223500 | 1222 |
| 623 | 20230811 | 091100 | 11809036500 | 224000 | 224500 | 224500 | 222000 | 13079 |
| 624 | 20230811 | 091000 | 8886873000 | 224500 | 226000 | 226000 | 224500 | 3595 |
| 625 | 20230811 | 090900 | 8076592000 | 226000 | 225500 | 226000 | 225500 | 716 |
| 626 | 20230811 | 090800 | 7914989000 | 225500 | 225000 | 226000 | 225000 | 1270 |
| 627 | 20230811 | 090700 | 7628687000 | 225500 | 224500 | 225500 | 224000 | 4172 |
| 628 | 20230811 | 090600 | 6691475500 | 224000 | 224500 | 225000 | 224000 | 2206 |
| 629 | 20230811 | 090500 | 6195936500 | 224500 | 225000 | 225500 | 224500 | 1031 |
| 630 | 20230811 | 090400 | 5964050500 | 225000 | 224000 | 225500 | 224000 | 2655 |
| 631 | 20230811 | 090300 | 5367269000 | 224500 | 225500 | 226000 | 223500 | 6394 |
| 632 | 20230811 | 090200 | 3929892000 | 225500 | 226000 | 226500 | 225500 | 4897 |
| 633 | 20230811 | 090100 | 2824566000 | 226500 | 229000 | 229000 | 226000 | 5625 |
| 634 | 20230811 | 090000 | 1544014500 | 229000 | 229000 | 229000 | 228000 | 6685 |