36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 191000 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 52842 |
| 3 | 20230811 | 190900 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 4 | 20230811 | 190800 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 5 | 20230811 | 190700 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 6 | 20230811 | 190600 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 7 | 20230811 | 190500 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 8 | 20230811 | 190400 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 9 | 20230811 | 190300 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 10 | 20230811 | 190200 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 11 | 20230811 | 190100 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 12 | 20230811 | 190000 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 13 | 20230811 | 185900 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 14 | 20230811 | 185800 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 15 | 20230811 | 185700 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 16 | 20230811 | 185600 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 17 | 20230811 | 185500 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 18 | 20230811 | 185400 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 19 | 20230811 | 185300 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 20 | 20230811 | 185200 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 21 | 20230811 | 185100 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 22 | 20230811 | 185000 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 23 | 20230811 | 184900 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 24 | 20230811 | 184800 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 25 | 20230811 | 184700 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 26 | 20230811 | 184600 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 27 | 20230811 | 184500 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 28 | 20230811 | 184400 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 29 | 20230811 | 184300 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 30 | 20230811 | 184200 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 31 | 20230811 | 184100 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 32 | 20230811 | 184000 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 52842 |
| 33 | 20230811 | 183900 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 34 | 20230811 | 183800 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 35 | 20230811 | 183700 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 36 | 20230811 | 183600 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 37 | 20230811 | 183500 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 38 | 20230811 | 183400 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 39 | 20230811 | 183300 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 40 | 20230811 | 183200 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 41 | 20230811 | 183100 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 42 | 20230811 | 183000 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 43 | 20230811 | 182900 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 44 | 20230811 | 182800 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 45 | 20230811 | 182700 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 46 | 20230811 | 182600 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 47 | 20230811 | 182500 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 48 | 20230811 | 182400 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 49 | 20230811 | 182300 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 50 | 20230811 | 182200 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 51 | 20230811 | 182100 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 52 | 20230811 | 182000 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 53 | 20230811 | 181900 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 54 | 20230811 | 181800 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 55 | 20230811 | 181700 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 56 | 20230811 | 181600 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 57 | 20230811 | 181500 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 58 | 20230811 | 181400 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 59 | 20230811 | 181300 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 60 | 20230811 | 181200 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 61 | 20230811 | 181100 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 62 | 20230811 | 181000 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 52842 |
| 63 | 20230811 | 180900 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 64 | 20230811 | 180800 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 65 | 20230811 | 180700 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 66 | 20230811 | 180600 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 67 | 20230811 | 180500 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 68 | 20230811 | 180400 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 69 | 20230811 | 180300 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 70 | 20230811 | 180200 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 71 | 20230811 | 180100 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 72 | 20230811 | 180000 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 73 | 20230811 | 175900 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 74 | 20230811 | 175800 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 75 | 20230811 | 175700 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 76 | 20230811 | 175600 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 77 | 20230811 | 175500 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 78 | 20230811 | 175400 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 79 | 20230811 | 175300 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 80 | 20230811 | 175200 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 81 | 20230811 | 175100 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 82 | 20230811 | 175000 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 83 | 20230811 | 174900 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 84 | 20230811 | 174800 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 85 | 20230811 | 174700 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 86 | 20230811 | 174600 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 87 | 20230811 | 174500 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 88 | 20230811 | 174400 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 89 | 20230811 | 174300 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 90 | 20230811 | 174200 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 91 | 20230811 | 174100 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 92 | 20230811 | 174000 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 52842 |
| 93 | 20230811 | 173900 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 94 | 20230811 | 173800 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 95 | 20230811 | 173700 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 96 | 20230811 | 173600 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 97 | 20230811 | 173500 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 98 | 20230811 | 173400 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 99 | 20230811 | 173300 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 100 | 20230811 | 173200 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 101 | 20230811 | 173100 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 102 | 20230811 | 173000 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 103 | 20230811 | 172900 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 104 | 20230811 | 172800 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 105 | 20230811 | 172700 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 106 | 20230811 | 172600 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 107 | 20230811 | 172500 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 108 | 20230811 | 172400 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 109 | 20230811 | 172300 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 110 | 20230811 | 172200 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 111 | 20230811 | 172100 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 112 | 20230811 | 172000 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 113 | 20230811 | 171900 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 114 | 20230811 | 171800 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 115 | 20230811 | 171700 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 116 | 20230811 | 171600 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 117 | 20230811 | 171500 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 118 | 20230811 | 171400 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 119 | 20230811 | 171300 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 120 | 20230811 | 171200 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 121 | 20230811 | 171100 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 122 | 20230811 | 171000 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 52842 |
| 123 | 20230811 | 170900 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 124 | 20230811 | 170800 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 125 | 20230811 | 170700 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 126 | 20230811 | 170600 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 127 | 20230811 | 170500 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 128 | 20230811 | 170400 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 129 | 20230811 | 170300 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 130 | 20230811 | 170200 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 131 | 20230811 | 170100 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 132 | 20230811 | 170000 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 133 | 20230811 | 165900 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 134 | 20230811 | 165800 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 135 | 20230811 | 165700 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 136 | 20230811 | 165600 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 137 | 20230811 | 165500 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 138 | 20230811 | 165400 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 139 | 20230811 | 165300 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 140 | 20230811 | 165200 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 141 | 20230811 | 165100 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 142 | 20230811 | 165000 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 143 | 20230811 | 164900 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 144 | 20230811 | 164800 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 145 | 20230811 | 164700 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 146 | 20230811 | 164600 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 147 | 20230811 | 164500 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 148 | 20230811 | 164400 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 149 | 20230811 | 164300 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 150 | 20230811 | 164200 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 151 | 20230811 | 164100 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 152 | 20230811 | 164000 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 52842 |
| 153 | 20230811 | 163900 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 154 | 20230811 | 163800 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 155 | 20230811 | 163700 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 156 | 20230811 | 163600 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 157 | 20230811 | 163500 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 158 | 20230811 | 163400 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 159 | 20230811 | 163300 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 160 | 20230811 | 163200 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 161 | 20230811 | 163100 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 162 | 20230811 | 163000 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 163 | 20230811 | 162900 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 164 | 20230811 | 162800 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 165 | 20230811 | 162700 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 166 | 20230811 | 162600 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 167 | 20230811 | 162500 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 168 | 20230811 | 162400 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 169 | 20230811 | 162300 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 170 | 20230811 | 162200 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 171 | 20230811 | 162100 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 172 | 20230811 | 162000 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 173 | 20230811 | 161900 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 174 | 20230811 | 161800 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 175 | 20230811 | 161700 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 176 | 20230811 | 161600 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 177 | 20230811 | 161500 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 178 | 20230811 | 161400 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 179 | 20230811 | 161300 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 180 | 20230811 | 161200 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 181 | 20230811 | 161100 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 182 | 20230811 | 161000 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 52842 |
| 183 | 20230811 | 160900 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 184 | 20230811 | 160800 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 185 | 20230811 | 160700 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 186 | 20230811 | 160600 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 187 | 20230811 | 160500 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 188 | 20230811 | 160400 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 189 | 20230811 | 160300 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 190 | 20230811 | 160200 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 191 | 20230811 | 160100 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 192 | 20230811 | 160000 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 193 | 20230811 | 155900 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 194 | 20230811 | 155800 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 195 | 20230811 | 155700 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 196 | 20230811 | 155600 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 197 | 20230811 | 155500 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 198 | 20230811 | 155400 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 199 | 20230811 | 155300 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 200 | 20230811 | 155200 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 201 | 20230811 | 155100 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 202 | 20230811 | 155000 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 203 | 20230811 | 154900 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 204 | 20230811 | 154800 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 205 | 20230811 | 154700 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 206 | 20230811 | 154600 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 207 | 20230811 | 154500 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 208 | 20230811 | 154400 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 209 | 20230811 | 154300 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 210 | 20230811 | 154200 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 211 | 20230811 | 154100 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 212 | 20230811 | 154000 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 52842 |
| 213 | 20230811 | 153900 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 214 | 20230811 | 153800 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 215 | 20230811 | 153700 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 216 | 20230811 | 153600 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 217 | 20230811 | 153500 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 218 | 20230811 | 153400 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 219 | 20230811 | 153300 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 220 | 20230811 | 153200 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 221 | 20230811 | 153100 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 222 | 20230811 | 153000 | 208884085000 | 222000 | 222000 | 222000 | 222000 | 52842 |
| 223 | 20230811 | 152900 | 197153161000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 224 | 20230811 | 152800 | 197153161000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 225 | 20230811 | 152700 | 197153161000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 226 | 20230811 | 152600 | 197153161000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 227 | 20230811 | 152500 | 197153161000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 228 | 20230811 | 152400 | 197153161000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 229 | 20230811 | 152300 | 197153161000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 230 | 20230811 | 152200 | 197153161000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 231 | 20230811 | 152100 | 197153161000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 232 | 20230811 | 152000 | 197153161000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 233 | 20230811 | 151900 | 197153161000 | 222500 | 222500 | 223000 | 222000 | 1641 |
| 234 | 20230811 | 151800 | 196788230000 | 222500 | 222500 | 222500 | 222000 | 3350 |
| 235 | 20230811 | 151700 | 196043363500 | 222500 | 222000 | 223000 | 222000 | 3586 |
| 236 | 20230811 | 151600 | 195246141000 | 222000 | 222500 | 222500 | 222000 | 2750 |
| 237 | 20230811 | 151500 | 194635185000 | 222500 | 222500 | 223000 | 222000 | 4011 |
| 238 | 20230811 | 151400 | 193742824500 | 222500 | 222500 | 223000 | 222000 | 10558 |
| 239 | 20230811 | 151300 | 191394006000 | 223000 | 222500 | 223000 | 222500 | 1886 |
| 240 | 20230811 | 151200 | 190974013000 | 222500 | 223000 | 223000 | 222500 | 2137 |
| 241 | 20230811 | 151100 | 190498364500 | 223000 | 223000 | 223000 | 222500 | 1957 |
| 242 | 20230811 | 151000 | 190062709000 | 222500 | 222500 | 223000 | 222500 | 710 |
| 243 | 20230811 | 150900 | 189904582000 | 222500 | 222500 | 223000 | 222500 | 2670 |
| 244 | 20230811 | 150800 | 189309518000 | 223000 | 223000 | 223000 | 222500 | 1337 |
| 245 | 20230811 | 150700 | 189011589000 | 222500 | 223000 | 223000 | 222500 | 978 |
| 246 | 20230811 | 150600 | 188793757500 | 223000 | 223000 | 223000 | 222500 | 735 |
| 247 | 20230811 | 150500 | 188630017500 | 223000 | 222500 | 223000 | 222500 | 1464 |
| 248 | 20230811 | 150400 | 188304098000 | 222500 | 223000 | 223000 | 222500 | 1214 |
| 249 | 20230811 | 150300 | 188033860500 | 222500 | 222500 | 223000 | 222500 | 1121 |
| 250 | 20230811 | 150200 | 187784390000 | 222500 | 222500 | 223000 | 222000 | 10467 |
| 251 | 20230811 | 150100 | 185452814000 | 222500 | 223000 | 223000 | 222500 | 8810 |
| 252 | 20230811 | 150000 | 183492412000 | 222500 | 222500 | 223000 | 222500 | 915 |
| 253 | 20230811 | 145900 | 183288675500 | 223000 | 222500 | 223000 | 222500 | 1474 |
| 254 | 20230811 | 145800 | 182960639000 | 222500 | 223000 | 223000 | 222500 | 1771 |
| 255 | 20230811 | 145700 | 182566425500 | 223000 | 223000 | 223000 | 222500 | 2235 |
| 256 | 20230811 | 145600 | 182069041500 | 222500 | 222500 | 223000 | 222500 | 1021 |
| 257 | 20230811 | 145500 | 181841745500 | 223000 | 222500 | 223000 | 222500 | 1431 |
| 258 | 20230811 | 145400 | 181523265500 | 222500 | 222500 | 223000 | 222500 | 1651 |
| 259 | 20230811 | 145300 | 181155825000 | 222500 | 222500 | 223000 | 222500 | 605 |
| 260 | 20230811 | 145200 | 181021143500 | 222500 | 223000 | 223000 | 222500 | 1898 |
| 261 | 20230811 | 145100 | 180598343500 | 222500 | 223000 | 223500 | 222500 | 1264 |
| 262 | 20230811 | 145000 | 180316500500 | 223000 | 223500 | 223500 | 222500 | 8597 |
| 263 | 20230811 | 144900 | 178399415000 | 223000 | 223000 | 223500 | 223000 | 771 |
| 264 | 20230811 | 144800 | 178227409500 | 223500 | 223000 | 223500 | 223000 | 633 |
| 265 | 20230811 | 144700 | 178086145000 | 223500 | 223000 | 223500 | 223000 | 731 |
| 266 | 20230811 | 144600 | 177923040500 | 223000 | 223000 | 223500 | 223000 | 759 |
| 267 | 20230811 | 144500 | 177753689000 | 223000 | 223500 | 223500 | 223000 | 735 |
| 268 | 20230811 | 144400 | 177589718000 | 223500 | 223500 | 223500 | 223000 | 1131 |
| 269 | 20230811 | 144300 | 177337404500 | 223500 | 223000 | 223500 | 222500 | 6447 |
| 270 | 20230811 | 144200 | 175899762500 | 223000 | 223500 | 223500 | 223000 | 1274 |
| 271 | 20230811 | 144100 | 175615600500 | 223000 | 223000 | 223500 | 223000 | 737 |
| 272 | 20230811 | 144000 | 175451181000 | 223500 | 223000 | 223500 | 223000 | 824 |
| 273 | 20230811 | 143900 | 175267351000 | 223000 | 222500 | 223500 | 222500 | 1878 |
| 274 | 20230811 | 143800 | 174848450000 | 223000 | 222500 | 223500 | 222500 | 5991 |
| 275 | 20230811 | 143700 | 173512534500 | 223000 | 223000 | 223500 | 222500 | 5962 |
| 276 | 20230811 | 143600 | 172183129500 | 223500 | 223500 | 223500 | 223000 | 8019 |
| 277 | 20230811 | 143500 | 170394816500 | 223000 | 223000 | 223500 | 223000 | 1367 |
| 278 | 20230811 | 143400 | 170089855000 | 223000 | 223000 | 223500 | 223000 | 1192 |
| 279 | 20230811 | 143300 | 169823786500 | 223000 | 223500 | 223500 | 223000 | 1463 |
| 280 | 20230811 | 143200 | 169497415500 | 223000 | 223500 | 223500 | 223000 | 1067 |
| 281 | 20230811 | 143100 | 169259394000 | 223000 | 223000 | 223500 | 223000 | 790 |
| 282 | 20230811 | 143000 | 169083162500 | 223000 | 223000 | 223500 | 223000 | 944 |
| 283 | 20230811 | 142900 | 168872506500 | 223500 | 223500 | 223500 | 223000 | 746 |
| 284 | 20230811 | 142800 | 168706065000 | 223500 | 223500 | 224000 | 223000 | 993 |
| 285 | 20230811 | 142700 | 168484242000 | 223500 | 223000 | 224000 | 223000 | 1607 |
| 286 | 20230811 | 142600 | 168125073000 | 223500 | 223500 | 224000 | 223000 | 2078 |
| 287 | 20230811 | 142500 | 167660578000 | 223500 | 224000 | 224000 | 223500 | 2028 |
| 288 | 20230811 | 142400 | 167206730500 | 223500 | 223500 | 224000 | 223500 | 658 |
| 289 | 20230811 | 142300 | 167059577000 | 224000 | 223500 | 224000 | 223500 | 599 |
| 290 | 20230811 | 142200 | 166925609500 | 223500 | 224000 | 224000 | 223500 | 526 |
| 291 | 20230811 | 142100 | 166807925500 | 223500 | 224000 | 224000 | 223500 | 629 |
| 292 | 20230811 | 142000 | 166667151000 | 224000 | 223500 | 224000 | 223500 | 672 |
| 293 | 20230811 | 141900 | 166516809500 | 224000 | 224000 | 224000 | 223500 | 371 |
| 294 | 20230811 | 141800 | 166433825500 | 223500 | 223500 | 224000 | 223500 | 377 |
| 295 | 20230811 | 141700 | 166349473000 | 223500 | 223500 | 224000 | 223500 | 424 |
| 296 | 20230811 | 141600 | 166254587000 | 224000 | 223500 | 224000 | 223500 | 456 |
| 297 | 20230811 | 141500 | 166152579500 | 224000 | 224000 | 224000 | 223500 | 567 |
| 298 | 20230811 | 141400 | 166025643000 | 224000 | 224000 | 224000 | 223500 | 358 |
| 299 | 20230811 | 141300 | 165945519000 | 224000 | 223500 | 224000 | 223500 | 1332 |
| 300 | 20230811 | 141200 | 165647724000 | 224000 | 223500 | 224000 | 223500 | 240 |
| 301 | 20230811 | 141100 | 165594023000 | 224000 | 224000 | 224000 | 223500 | 509 |
| 302 | 20230811 | 141000 | 165480211500 | 223500 | 224000 | 224000 | 223500 | 571 |
| 303 | 20230811 | 140900 | 165352505000 | 224000 | 223500 | 224000 | 223500 | 978 |
| 304 | 20230811 | 140800 | 165133864500 | 224000 | 223500 | 224000 | 223500 | 1418 |
| 305 | 20230811 | 140700 | 164816797000 | 223500 | 223500 | 224000 | 223500 | 748 |
| 306 | 20230811 | 140600 | 164649533000 | 223500 | 223500 | 224000 | 223500 | 968 |
| 307 | 20230811 | 140500 | 164433113000 | 223500 | 224000 | 224000 | 223500 | 502 |
| 308 | 20230811 | 140400 | 164320852500 | 223500 | 223500 | 224000 | 223500 | 1296 |
| 309 | 20230811 | 140300 | 164031125500 | 223500 | 223500 | 224000 | 223500 | 3278 |
| 310 | 20230811 | 140200 | 163298434500 | 223500 | 223500 | 224000 | 223000 | 5305 |
| 311 | 20230811 | 140100 | 162112927000 | 223000 | 223500 | 223500 | 223000 | 416 |
| 312 | 20230811 | 140000 | 162020025000 | 223500 | 223000 | 223500 | 223000 | 814 |
| 313 | 20230811 | 135900 | 161838414500 | 223000 | 223500 | 223500 | 223000 | 577 |
| 314 | 20230811 | 135800 | 161709629500 | 223000 | 223500 | 223500 | 223000 | 418 |
| 315 | 20230811 | 135700 | 161616352000 | 223500 | 223000 | 223500 | 223000 | 3440 |
| 316 | 20230811 | 135600 | 160847651500 | 223500 | 223500 | 223500 | 223000 | 448 |
| 317 | 20230811 | 135500 | 160747664500 | 223000 | 223500 | 223500 | 223000 | 510 |
| 318 | 20230811 | 135400 | 160633850500 | 223500 | 223000 | 223500 | 223000 | 464 |
| 319 | 20230811 | 135300 | 160530286500 | 223500 | 223500 | 223500 | 223000 | 726 |
| 320 | 20230811 | 135200 | 160368288000 | 223500 | 223000 | 223500 | 223000 | 530 |
| 321 | 20230811 | 135100 | 160250007500 | 223000 | 223000 | 223500 | 223000 | 1552 |
| 322 | 20230811 | 135000 | 159903868000 | 223000 | 223500 | 223500 | 223000 | 642 |
| 323 | 20230811 | 134900 | 159760667000 | 223000 | 223000 | 223500 | 223000 | 467 |
| 324 | 20230811 | 134800 | 159656505500 | 223000 | 223000 | 223500 | 223000 | 668 |
| 325 | 20230811 | 134700 | 159507502000 | 223500 | 223000 | 223500 | 223000 | 860 |
| 326 | 20230811 | 134600 | 159315673500 | 223000 | 223000 | 223500 | 223000 | 518 |
| 327 | 20230811 | 134500 | 159200090500 | 223000 | 223000 | 223500 | 223000 | 201 |
| 328 | 20230811 | 134400 | 159155242500 | 223000 | 224000 | 224000 | 223000 | 2901 |
| 329 | 20230811 | 134300 | 158506871000 | 224000 | 223500 | 224000 | 223500 | 252 |
| 330 | 20230811 | 134200 | 158450536000 | 224000 | 223500 | 224000 | 223500 | 393 |
| 331 | 20230811 | 134100 | 158362683500 | 224000 | 223000 | 224000 | 223000 | 10650 |
| 332 | 20230811 | 134000 | 155983303000 | 223000 | 223500 | 223500 | 223000 | 803 |
| 333 | 20230811 | 133900 | 155804209500 | 223000 | 223000 | 223500 | 223000 | 535 |
| 334 | 20230811 | 133800 | 155684887500 | 223000 | 223000 | 223500 | 223000 | 1653 |
| 335 | 20230811 | 133700 | 155316224000 | 223000 | 223000 | 223500 | 223000 | 1193 |
| 336 | 20230811 | 133600 | 155050164500 | 223000 | 223500 | 223500 | 223000 | 839 |
| 337 | 20230811 | 133500 | 154863027500 | 223000 | 223000 | 223500 | 223000 | 440 |
| 338 | 20230811 | 133400 | 154764826000 | 223000 | 223500 | 223500 | 223000 | 798 |
| 339 | 20230811 | 133300 | 154586821500 | 223000 | 223500 | 223500 | 223000 | 2660 |
| 340 | 20230811 | 133200 | 153993448500 | 223000 | 223500 | 223500 | 223000 | 3385 |
| 341 | 20230811 | 133100 | 153238534500 | 223000 | 223000 | 223500 | 223000 | 900 |
| 342 | 20230811 | 133000 | 153037808500 | 223000 | 223500 | 223500 | 223000 | 660 |
| 343 | 20230811 | 132900 | 152890604000 | 223500 | 223000 | 223500 | 223000 | 1727 |
| 344 | 20230811 | 132800 | 152505350000 | 223500 | 223000 | 223500 | 223000 | 1059 |
| 345 | 20230811 | 132700 | 152269160500 | 223500 | 223500 | 223500 | 223000 | 963 |
| 346 | 20230811 | 132600 | 152054262000 | 223000 | 223500 | 223500 | 223000 | 552 |
| 347 | 20230811 | 132500 | 151931096500 | 223000 | 223500 | 223500 | 223000 | 1452 |
| 348 | 20230811 | 132400 | 151607250500 | 223500 | 223000 | 223500 | 222500 | 5611 |
| 349 | 20230811 | 132300 | 150356072000 | 223000 | 222500 | 223000 | 222500 | 4203 |
| 350 | 20230811 | 132200 | 149420840000 | 222500 | 223000 | 223500 | 222500 | 9428 |
| 351 | 20230811 | 132100 | 147318851500 | 223500 | 223000 | 223500 | 223000 | 3756 |
| 352 | 20230811 | 132000 | 146481195500 | 223500 | 223000 | 223500 | 223000 | 2692 |
| 353 | 20230811 | 131900 | 145879917500 | 223000 | 223500 | 223500 | 223000 | 2166 |
| 354 | 20230811 | 131800 | 145396774000 | 223000 | 224000 | 224000 | 223000 | 9169 |
| 355 | 20230811 | 131700 | 143347446500 | 223500 | 223500 | 224000 | 223500 | 1908 |
| 356 | 20230811 | 131600 | 142920907500 | 223500 | 223500 | 224000 | 223500 | 774 |
| 357 | 20230811 | 131500 | 142747893000 | 224000 | 224000 | 224000 | 223500 | 693 |
| 358 | 20230811 | 131400 | 142592959000 | 223500 | 223500 | 224000 | 223500 | 555 |
| 359 | 20230811 | 131300 | 142468873500 | 223500 | 224000 | 224000 | 223500 | 852 |
| 360 | 20230811 | 131200 | 142278415000 | 224000 | 224000 | 224000 | 223500 | 549 |
| 361 | 20230811 | 131100 | 142155657000 | 223500 | 223500 | 224000 | 223500 | 749 |
| 362 | 20230811 | 131000 | 141988142500 | 224000 | 224000 | 224000 | 223500 | 849 |
| 363 | 20230811 | 130900 | 141798345500 | 224000 | 223500 | 224000 | 223500 | 669 |
| 364 | 20230811 | 130800 | 141648698000 | 224000 | 223500 | 224000 | 223500 | 624 |
| 365 | 20230811 | 130700 | 141509133500 | 223500 | 224000 | 224500 | 223500 | 8310 |
| 366 | 20230811 | 130600 | 139647831000 | 224000 | 224000 | 224500 | 224000 | 1394 |
| 367 | 20230811 | 130500 | 139335536000 | 224500 | 224000 | 224500 | 224000 | 470 |
| 368 | 20230811 | 130400 | 139230208500 | 224000 | 224500 | 224500 | 224000 | 375 |
| 369 | 20230811 | 130300 | 139146187000 | 224500 | 224000 | 224500 | 224000 | 2711 |
| 370 | 20230811 | 130200 | 138538825500 | 224500 | 224500 | 225000 | 224000 | 5330 |
| 371 | 20230811 | 130100 | 137342345000 | 225000 | 225000 | 225000 | 224500 | 374 |
| 372 | 20230811 | 130000 | 137258336000 | 224500 | 224500 | 225000 | 224500 | 726 |
| 373 | 20230811 | 125900 | 137095311000 | 225000 | 224500 | 225000 | 224500 | 487 |
| 374 | 20230811 | 125800 | 136985949000 | 224500 | 225000 | 225000 | 224500 | 399 |
| 375 | 20230811 | 125700 | 136896326000 | 224500 | 224500 | 225000 | 224500 | 428 |
| 376 | 20230811 | 125600 | 136800208500 | 224500 | 225000 | 225000 | 224500 | 387 |
| 377 | 20230811 | 125500 | 136713241000 | 225000 | 225000 | 225000 | 224500 | 412 |
| 378 | 20230811 | 125400 | 136620699500 | 224500 | 224500 | 225000 | 224500 | 571 |
| 379 | 20230811 | 125300 | 136492473500 | 225000 | 224500 | 225000 | 224500 | 499 |
| 380 | 20230811 | 125200 | 136380411500 | 224500 | 225000 | 225000 | 224500 | 275 |
| 381 | 20230811 | 125100 | 136318623000 | 225000 | 224500 | 225000 | 224500 | 2902 |
| 382 | 20230811 | 125000 | 135667044500 | 224500 | 225000 | 225000 | 224500 | 466 |
| 383 | 20230811 | 124900 | 135562345500 | 224500 | 225000 | 225000 | 224500 | 706 |
| 384 | 20230811 | 124800 | 135403752000 | 225000 | 225000 | 225000 | 224500 | 609 |
| 385 | 20230811 | 124700 | 135266999000 | 225000 | 224500 | 225000 | 224500 | 321 |
| 386 | 20230811 | 124600 | 135194899000 | 224500 | 225000 | 225000 | 224500 | 229 |
| 387 | 20230811 | 124500 | 135143456500 | 225000 | 224500 | 225000 | 224500 | 371 |
| 388 | 20230811 | 124400 | 135060113500 | 224500 | 225000 | 225000 | 224500 | 316 |
| 389 | 20230811 | 124300 | 134989089500 | 225000 | 225000 | 225000 | 224500 | 357 |
| 390 | 20230811 | 124200 | 134908867500 | 224500 | 225000 | 225500 | 224500 | 2831 |
| 391 | 20230811 | 124100 | 134271879500 | 225000 | 225500 | 225500 | 225000 | 389 |
| 392 | 20230811 | 124000 | 134184254500 | 225000 | 225500 | 225500 | 225000 | 332 |
| 393 | 20230811 | 123900 | 134109528000 | 225000 | 225000 | 225500 | 225000 | 384 |
| 394 | 20230811 | 123800 | 134023099000 | 225500 | 225500 | 225500 | 225000 | 223 |
| 395 | 20230811 | 123700 | 133972882500 | 225000 | 225500 | 225500 | 225000 | 189 |
| 396 | 20230811 | 123600 | 133930341500 | 225500 | 225000 | 225500 | 225000 | 516 |
| 397 | 20230811 | 123500 | 133814050000 | 225000 | 225500 | 225500 | 225000 | 182 |
| 398 | 20230811 | 123400 | 133773037000 | 225500 | 225500 | 225500 | 225000 | 288 |
| 399 | 20230811 | 123300 | 133708222000 | 225000 | 225500 | 225500 | 225000 | 255 |
| 400 | 20230811 | 123200 | 133650760000 | 225500 | 225000 | 225500 | 225000 | 138 |
| 401 | 20230811 | 123100 | 133619662500 | 225500 | 225500 | 225500 | 225000 | 281 |
| 402 | 20230811 | 123000 | 133556381000 | 225500 | 226000 | 226000 | 225000 | 3818 |
| 403 | 20230811 | 122900 | 132695444000 | 225500 | 225500 | 226000 | 225000 | 3619 |
| 404 | 20230811 | 122800 | 131879347500 | 225500 | 225000 | 225500 | 225000 | 169 |
| 405 | 20230811 | 122700 | 131841292500 | 225000 | 225500 | 225500 | 225000 | 583 |
| 406 | 20230811 | 122600 | 131709946000 | 225000 | 225500 | 225500 | 225000 | 247 |
| 407 | 20230811 | 122500 | 131654333000 | 225500 | 225000 | 225500 | 225000 | 133 |
| 408 | 20230811 | 122400 | 131624387500 | 225000 | 225500 | 225500 | 225000 | 750 |
| 409 | 20230811 | 122300 | 131455344500 | 225500 | 225500 | 225500 | 225000 | 176 |
| 410 | 20230811 | 122200 | 131415683500 | 225000 | 225000 | 225500 | 225000 | 232 |
| 411 | 20230811 | 122100 | 131363452500 | 225500 | 225000 | 225500 | 225000 | 558 |
| 412 | 20230811 | 122000 | 131237717500 | 225000 | 225500 | 225500 | 225000 | 143 |
| 413 | 20230811 | 121900 | 131205526500 | 225000 | 225000 | 225500 | 225000 | 225 |
| 414 | 20230811 | 121800 | 131154874000 | 225500 | 225500 | 225500 | 225000 | 854 |
| 415 | 20230811 | 121700 | 130962712500 | 225500 | 225000 | 225500 | 225000 | 1652 |
| 416 | 20230811 | 121600 | 130590999500 | 225000 | 225500 | 225500 | 225000 | 1596 |
| 417 | 20230811 | 121500 | 130231873000 | 225000 | 225000 | 225500 | 225000 | 544 |
| 418 | 20230811 | 121400 | 130109461500 | 225500 | 225000 | 225500 | 225000 | 205 |
| 419 | 20230811 | 121300 | 130063319000 | 225500 | 225000 | 225500 | 225000 | 372 |
| 420 | 20230811 | 121200 | 129979589000 | 225500 | 225500 | 225500 | 225000 | 141 |
| 421 | 20230811 | 121100 | 129947824500 | 225500 | 225500 | 225500 | 225000 | 278 |
| 422 | 20230811 | 121000 | 129885252000 | 225000 | 225500 | 225500 | 225000 | 495 |
| 423 | 20230811 | 120900 | 129773862500 | 225500 | 225500 | 225500 | 225000 | 154 |
| 424 | 20230811 | 120800 | 129739187000 | 225000 | 225500 | 225500 | 225000 | 480 |
| 425 | 20230811 | 120700 | 129631144500 | 225500 | 225000 | 225500 | 225000 | 301 |
| 426 | 20230811 | 120600 | 129563414500 | 225000 | 225000 | 225500 | 225000 | 416 |
| 427 | 20230811 | 120500 | 129469771500 | 225000 | 225500 | 225500 | 225000 | 136 |
| 428 | 20230811 | 120400 | 129439152000 | 225000 | 225000 | 225500 | 225000 | 266 |
| 429 | 20230811 | 120300 | 129379293000 | 225500 | 225500 | 225500 | 225000 | 153 |
| 430 | 20230811 | 120200 | 129344823000 | 225500 | 225500 | 225500 | 225000 | 504 |
| 431 | 20230811 | 120100 | 129231248500 | 225000 | 225000 | 225500 | 225000 | 136 |
| 432 | 20230811 | 120000 | 129200618000 | 225500 | 225500 | 225500 | 225000 | 872 |
| 433 | 20230811 | 115900 | 129004159000 | 225500 | 225000 | 225500 | 225000 | 397 |
| 434 | 20230811 | 115800 | 128914662000 | 225000 | 225500 | 225500 | 225000 | 260 |
| 435 | 20230811 | 115700 | 128856107000 | 225000 | 225500 | 225500 | 225000 | 387 |
| 436 | 20230811 | 115600 | 128768956500 | 225000 | 224500 | 225500 | 224500 | 2437 |
| 437 | 20230811 | 115500 | 128220613500 | 224500 | 224500 | 225000 | 224500 | 291 |
| 438 | 20230811 | 115400 | 128155228500 | 225000 | 225000 | 225000 | 224500 | 1052 |
| 439 | 20230811 | 115300 | 127918677500 | 225000 | 225000 | 225500 | 225000 | 3859 |
| 440 | 20230811 | 115200 | 127050384000 | 225000 | 225500 | 225500 | 225000 | 215 |
| 441 | 20230811 | 115100 | 127001999500 | 225000 | 225000 | 225500 | 225000 | 500 |
| 442 | 20230811 | 115000 | 126889484000 | 225000 | 225500 | 225500 | 225000 | 2486 |
| 443 | 20230811 | 114900 | 126330091000 | 225500 | 225000 | 225500 | 225000 | 414 |
| 444 | 20230811 | 114800 | 126236917000 | 225500 | 225500 | 225500 | 225000 | 1063 |
| 445 | 20230811 | 114700 | 125997673500 | 225000 | 225500 | 225500 | 225000 | 1901 |
| 446 | 20230811 | 114600 | 125569909500 | 225000 | 225500 | 225500 | 225000 | 350 |
| 447 | 20230811 | 114500 | 125491090000 | 225000 | 225500 | 225500 | 225000 | 317 |
| 448 | 20230811 | 114400 | 125419750500 | 225500 | 225500 | 225500 | 225000 | 1034 |
| 449 | 20230811 | 114300 | 125186655000 | 225000 | 225500 | 225500 | 225000 | 1005 |
| 450 | 20230811 | 114200 | 124960219500 | 225000 | 225000 | 225500 | 225000 | 373 |
| 451 | 20230811 | 114100 | 124876233500 | 225500 | 225000 | 225500 | 225000 | 238 |
| 452 | 20230811 | 114000 | 124822652000 | 225000 | 225000 | 225500 | 225000 | 414 |
| 453 | 20230811 | 113900 | 124729470000 | 225000 | 225500 | 225500 | 225000 | 1954 |
| 454 | 20230811 | 113800 | 124289803000 | 225000 | 225000 | 225500 | 225000 | 253 |
| 455 | 20230811 | 113700 | 124232845000 | 225000 | 225000 | 225500 | 225000 | 1450 |
| 456 | 20230811 | 113600 | 123906564000 | 225500 | 225000 | 225500 | 225000 | 238 |
| 457 | 20230811 | 113500 | 123852997500 | 225500 | 225500 | 225500 | 225000 | 369 |
| 458 | 20230811 | 113400 | 123769944500 | 225000 | 225500 | 225500 | 225000 | 226 |
| 459 | 20230811 | 113300 | 123719055500 | 225000 | 225000 | 225500 | 225000 | 227 |
| 460 | 20230811 | 113200 | 123667962500 | 225000 | 225000 | 225500 | 225000 | 210 |
| 461 | 20230811 | 113100 | 123620694000 | 225500 | 225000 | 225500 | 225000 | 309 |
| 462 | 20230811 | 113000 | 123551128000 | 225000 | 225500 | 225500 | 225000 | 1071 |
| 463 | 20230811 | 112900 | 123309693000 | 225500 | 225500 | 225500 | 225000 | 1395 |
| 464 | 20230811 | 112800 | 122995276000 | 225000 | 225000 | 225500 | 225000 | 349 |
| 465 | 20230811 | 112700 | 122916732500 | 225500 | 225000 | 225500 | 225000 | 483 |
| 466 | 20230811 | 112600 | 122808024000 | 225500 | 225500 | 225500 | 225000 | 238 |
| 467 | 20230811 | 112500 | 122754429000 | 225500 | 225500 | 225500 | 225000 | 377 |
| 468 | 20230811 | 112400 | 122669573000 | 225500 | 225000 | 225500 | 225000 | 182 |
| 469 | 20230811 | 112300 | 122628581500 | 225500 | 225500 | 225500 | 225000 | 284 |
| 470 | 20230811 | 112200 | 122564620000 | 225000 | 226000 | 226000 | 225000 | 3246 |
| 471 | 20230811 | 112100 | 121832647000 | 226000 | 226000 | 226000 | 225500 | 180 |
| 472 | 20230811 | 112000 | 121792035000 | 226000 | 226000 | 226000 | 225500 | 171 |
| 473 | 20230811 | 111900 | 121753412000 | 226000 | 225500 | 226000 | 225000 | 2664 |
| 474 | 20230811 | 111800 | 121152659000 | 225000 | 225500 | 225500 | 225000 | 434 |
| 475 | 20230811 | 111700 | 121054871500 | 225500 | 225000 | 225500 | 225000 | 571 |
| 476 | 20230811 | 111600 | 120926347500 | 225500 | 225500 | 225500 | 225000 | 243 |
| 477 | 20230811 | 111500 | 120871600000 | 225500 | 225000 | 225500 | 225000 | 1059 |
| 478 | 20230811 | 111400 | 120633009000 | 225000 | 225500 | 225500 | 225000 | 345 |
| 479 | 20230811 | 111300 | 120555331500 | 225500 | 225500 | 225500 | 225000 | 749 |
| 480 | 20230811 | 111200 | 120386774000 | 225500 | 225500 | 225500 | 225000 | 494 |
| 481 | 20230811 | 111100 | 120275616000 | 225500 | 225500 | 225500 | 225000 | 251 |
| 482 | 20230811 | 111000 | 120219091000 | 225000 | 225500 | 225500 | 225000 | 387 |
| 483 | 20230811 | 110900 | 120131964000 | 225500 | 225500 | 225500 | 225000 | 593 |
| 484 | 20230811 | 110800 | 119998476500 | 225500 | 225500 | 225500 | 225000 | 714 |
| 485 | 20230811 | 110700 | 119837525500 | 225500 | 225000 | 226000 | 225000 | 1864 |
| 486 | 20230811 | 110600 | 119417179500 | 225500 | 226000 | 226000 | 225000 | 2594 |
| 487 | 20230811 | 110500 | 118832270500 | 226000 | 225000 | 226000 | 225000 | 3758 |
| 488 | 20230811 | 110400 | 117984892500 | 225000 | 225500 | 226000 | 225000 | 1608 |
| 489 | 20230811 | 110300 | 117622275500 | 226000 | 225500 | 226000 | 225500 | 248 |
| 490 | 20230811 | 110200 | 117566307000 | 225500 | 226000 | 226000 | 225500 | 536 |
| 491 | 20230811 | 110100 | 117445303500 | 225500 | 225500 | 226000 | 225500 | 1659 |
| 492 | 20230811 | 110000 | 117070544000 | 225500 | 226000 | 226000 | 225500 | 301 |
| 493 | 20230811 | 105900 | 117002635500 | 226000 | 225500 | 226000 | 225000 | 5250 |
| 494 | 20230811 | 105800 | 115819818500 | 225000 | 225000 | 225500 | 225000 | 338 |
| 495 | 20230811 | 105700 | 115743737500 | 225000 | 225500 | 225500 | 225000 | 2669 |
| 496 | 20230811 | 105600 | 115143168500 | 225000 | 225000 | 225500 | 225000 | 750 |
| 497 | 20230811 | 105500 | 114974101500 | 225000 | 225500 | 225500 | 225000 | 1209 |
| 498 | 20230811 | 105400 | 114701542500 | 225000 | 225500 | 226000 | 225000 | 4250 |
| 499 | 20230811 | 105300 | 113743360500 | 225500 | 226000 | 226000 | 225500 | 285 |
| 500 | 20230811 | 105200 | 113679052500 | 226000 | 225500 | 226000 | 225500 | 344 |
| 501 | 20230811 | 105100 | 113601440500 | 226000 | 225500 | 226000 | 225500 | 223 |
| 502 | 20230811 | 105000 | 113551097500 | 225500 | 225500 | 226000 | 225500 | 183 |
| 503 | 20230811 | 104900 | 113509786000 | 226000 | 225500 | 226000 | 225000 | 5871 |
| 504 | 20230811 | 104800 | 112185878500 | 225500 | 225000 | 225500 | 225000 | 320 |
| 505 | 20230811 | 104700 | 112113797500 | 225000 | 225000 | 225500 | 224500 | 7202 |
| 506 | 20230811 | 104600 | 110493468000 | 225000 | 225500 | 225500 | 225000 | 652 |
| 507 | 20230811 | 104500 | 110346685500 | 225500 | 225500 | 225500 | 225000 | 462 |
| 508 | 20230811 | 104400 | 110242576500 | 225000 | 225500 | 226000 | 225000 | 1250 |
| 509 | 20230811 | 104300 | 109960700500 | 225500 | 225500 | 225500 | 225000 | 1872 |
| 510 | 20230811 | 104200 | 109538952000 | 225500 | 225500 | 226000 | 225000 | 3856 |
| 511 | 20230811 | 104100 | 108669295000 | 225500 | 226000 | 226000 | 225500 | 142 |
| 512 | 20230811 | 104000 | 108637242000 | 225500 | 226000 | 226000 | 225500 | 409 |
| 513 | 20230811 | 103900 | 108544914500 | 226000 | 226000 | 226000 | 225500 | 449 |
| 514 | 20230811 | 103800 | 108443481000 | 225500 | 225500 | 226000 | 225500 | 366 |
| 515 | 20230811 | 103700 | 108360854500 | 225500 | 225500 | 226000 | 225500 | 3137 |
| 516 | 20230811 | 103600 | 107652034000 | 225500 | 225500 | 226000 | 225000 | 6130 |
| 517 | 20230811 | 103500 | 106269354000 | 225000 | 225500 | 225500 | 225000 | 247 |
| 518 | 20230811 | 103400 | 106213735500 | 225000 | 225000 | 225500 | 225000 | 327 |
| 519 | 20230811 | 103300 | 106140115500 | 225000 | 225500 | 225500 | 225000 | 471 |
| 520 | 20230811 | 103200 | 106034096500 | 225000 | 225500 | 225500 | 225000 | 485 |
| 521 | 20230811 | 103100 | 105924940500 | 225000 | 225000 | 225500 | 225000 | 617 |
| 522 | 20230811 | 103000 | 105786062000 | 225000 | 225000 | 225500 | 225000 | 659 |
| 523 | 20230811 | 102900 | 105637771500 | 225000 | 225000 | 225500 | 225000 | 727 |
| 524 | 20230811 | 102800 | 105474145500 | 225000 | 225500 | 225500 | 225000 | 261 |
| 525 | 20230811 | 102700 | 105415396500 | 225000 | 225000 | 225500 | 225000 | 6622 |
| 526 | 20230811 | 102600 | 103925371000 | 225500 | 225500 | 225500 | 225000 | 1574 |
| 527 | 20230811 | 102500 | 103571149000 | 225000 | 225500 | 225500 | 225000 | 2367 |
| 528 | 20230811 | 102400 | 103038444500 | 225500 | 225500 | 225500 | 225000 | 533 |
| 529 | 20230811 | 102300 | 102918434500 | 225000 | 225500 | 226000 | 225000 | 4214 |
| 530 | 20230811 | 102200 | 101968221000 | 225500 | 225500 | 226000 | 225500 | 277 |
| 531 | 20230811 | 102100 | 101905726500 | 226000 | 226000 | 226500 | 225500 | 2526 |
| 532 | 20230811 | 102000 | 101334866500 | 226000 | 225500 | 226500 | 225500 | 2234 |
| 533 | 20230811 | 101900 | 100830028500 | 226000 | 225500 | 226000 | 225500 | 512 |
| 534 | 20230811 | 101800 | 100714441500 | 226000 | 226500 | 226500 | 225500 | 956 |
| 535 | 20230811 | 101700 | 100498531000 | 226000 | 226500 | 226500 | 226000 | 2138 |
| 536 | 20230811 | 101600 | 100015325500 | 226000 | 226000 | 226500 | 225500 | 6594 |
| 537 | 20230811 | 101500 | 98527727500 | 225500 | 225500 | 226000 | 225500 | 727 |
| 538 | 20230811 | 101400 | 98363707000 | 225500 | 226500 | 226500 | 225000 | 9120 |
| 539 | 20230811 | 101300 | 96305116000 | 226000 | 226000 | 226500 | 226000 | 548 |
| 540 | 20230811 | 101200 | 96181245000 | 226000 | 226500 | 227000 | 226000 | 3989 |
| 541 | 20230811 | 101100 | 95277774500 | 227000 | 227000 | 227500 | 226500 | 2813 |
| 542 | 20230811 | 101000 | 94639450500 | 227500 | 228000 | 228000 | 227000 | 1305 |
| 543 | 20230811 | 100900 | 94342641000 | 227500 | 227500 | 227500 | 227000 | 1882 |
| 544 | 20230811 | 100800 | 93914551000 | 227000 | 227500 | 227500 | 227000 | 2654 |
| 545 | 20230811 | 100700 | 93310822000 | 227500 | 227500 | 227500 | 227000 | 863 |
| 546 | 20230811 | 100600 | 93114796000 | 227000 | 226500 | 227500 | 226500 | 2599 |
| 547 | 20230811 | 100500 | 92524868000 | 227000 | 227500 | 227500 | 226500 | 1577 |
| 548 | 20230811 | 100400 | 92166960000 | 227000 | 227000 | 227500 | 226500 | 1861 |
| 549 | 20230811 | 100300 | 91744470500 | 226500 | 227500 | 227500 | 226000 | 4540 |
| 550 | 20230811 | 100200 | 90714895500 | 227500 | 227500 | 227500 | 227000 | 603 |
| 551 | 20230811 | 100100 | 90577796000 | 227500 | 227000 | 227500 | 226500 | 3147 |
| 552 | 20230811 | 100000 | 89863443500 | 226500 | 226500 | 227000 | 226500 | 609 |
| 553 | 20230811 | 095900 | 89725420500 | 227000 | 226500 | 227000 | 226000 | 2944 |
| 554 | 20230811 | 095800 | 89058975000 | 226000 | 227000 | 227000 | 226000 | 6355 |
| 555 | 20230811 | 095700 | 87618497500 | 227500 | 227000 | 228000 | 227000 | 4122 |
| 556 | 20230811 | 095600 | 86680826500 | 227500 | 228000 | 228500 | 227000 | 9761 |
| 557 | 20230811 | 095500 | 84459937500 | 228000 | 227500 | 228500 | 227000 | 10063 |
| 558 | 20230811 | 095400 | 82166820000 | 227000 | 227000 | 227500 | 226500 | 3206 |
| 559 | 20230811 | 095300 | 81438879500 | 226500 | 227000 | 227000 | 226500 | 821 |
| 560 | 20230811 | 095200 | 81252668000 | 227000 | 226500 | 227000 | 226000 | 2836 |
| 561 | 20230811 | 095100 | 80610169000 | 226000 | 227000 | 227000 | 226000 | 4320 |
| 562 | 20230811 | 095000 | 79632116500 | 227000 | 227500 | 228000 | 226500 | 6169 |
| 563 | 20230811 | 094900 | 78230158000 | 227500 | 229000 | 229000 | 227000 | 12240 |
| 564 | 20230811 | 094800 | 75441781000 | 229000 | 229500 | 230000 | 228500 | 8846 |
| 565 | 20230811 | 094700 | 73413723500 | 229500 | 230500 | 231500 | 229000 | 22440 |
| 566 | 20230811 | 094600 | 68254430000 | 230500 | 229500 | 231000 | 229000 | 36133 |
| 567 | 20230811 | 094500 | 59954854000 | 229500 | 228500 | 229500 | 228000 | 23096 |
| 568 | 20230811 | 094400 | 54671109500 | 228500 | 227000 | 228500 | 227000 | 17265 |
| 569 | 20230811 | 094300 | 50738053000 | 227500 | 226500 | 227500 | 226000 | 6563 |
| 570 | 20230811 | 094200 | 49249325000 | 226000 | 226000 | 226500 | 226000 | 1064 |
| 571 | 20230811 | 094100 | 49008588000 | 226000 | 226000 | 226500 | 225500 | 2940 |
| 572 | 20230811 | 094000 | 48343951500 | 226000 | 226000 | 226500 | 225500 | 4410 |
| 573 | 20230811 | 093900 | 47347311000 | 226000 | 227000 | 227000 | 226000 | 6034 |
| 574 | 20230811 | 093800 | 45980235000 | 227000 | 226500 | 227000 | 226500 | 6349 |
| 575 | 20230811 | 093700 | 44539932000 | 226500 | 226500 | 226500 | 226000 | 5161 |
| 576 | 20230811 | 093600 | 43371642000 | 226000 | 226000 | 226500 | 225500 | 1891 |
| 577 | 20230811 | 093500 | 42944224000 | 226000 | 225000 | 226000 | 225000 | 4251 |
| 578 | 20230811 | 093400 | 41984372000 | 225000 | 226000 | 226500 | 225000 | 4532 |
| 579 | 20230811 | 093300 | 40961533500 | 226000 | 226000 | 226500 | 225500 | 6181 |
| 580 | 20230811 | 093200 | 39564387500 | 225500 | 225500 | 226000 | 225000 | 6076 |
| 581 | 20230811 | 093100 | 38193454500 | 226000 | 224500 | 226000 | 224000 | 10467 |
| 582 | 20230811 | 093000 | 35835661500 | 224000 | 223500 | 224500 | 223000 | 9729 |
| 583 | 20230811 | 092900 | 33661441500 | 223500 | 223500 | 224000 | 223000 | 5316 |
| 584 | 20230811 | 092800 | 32474196000 | 223500 | 223500 | 224000 | 223000 | 4315 |
| 585 | 20230811 | 092700 | 31509905000 | 223500 | 223500 | 224000 | 223500 | 6018 |
| 586 | 20230811 | 092600 | 30163933000 | 223500 | 223500 | 224000 | 223500 | 5901 |
| 587 | 20230811 | 092500 | 28844321500 | 224000 | 223500 | 224000 | 223500 | 1139 |
| 588 | 20230811 | 092400 | 28589596000 | 223500 | 224000 | 224000 | 223500 | 909 |
| 589 | 20230811 | 092300 | 28386209000 | 224000 | 224000 | 224500 | 223500 | 3617 |
| 590 | 20230811 | 092200 | 27575648500 | 224500 | 224000 | 224500 | 224000 | 214 |
| 591 | 20230811 | 092100 | 27527683000 | 224000 | 224000 | 224500 | 224000 | 667 |
| 592 | 20230811 | 092000 | 27378115500 | 224000 | 224000 | 224500 | 224000 | 2634 |
| 593 | 20230811 | 091900 | 26787753500 | 224000 | 224000 | 224500 | 224000 | 3136 |
| 594 | 20230811 | 091800 | 26085005000 | 224000 | 224500 | 225000 | 224000 | 2733 |
| 595 | 20230811 | 091700 | 25471592000 | 224500 | 224500 | 225000 | 224000 | 2234 |
| 596 | 20230811 | 091600 | 24969877000 | 224500 | 225000 | 225000 | 224000 | 6773 |
| 597 | 20230811 | 091500 | 23448616500 | 225000 | 224000 | 225000 | 224000 | 8012 |
| 598 | 20230811 | 091400 | 21648731000 | 224000 | 224000 | 224500 | 224000 | 2008 |
| 599 | 20230811 | 091300 | 21198483500 | 224000 | 224000 | 224500 | 223500 | 1748 |
| 600 | 20230811 | 091200 | 20806848000 | 224000 | 223500 | 224500 | 223500 | 8395 |
| 601 | 20230811 | 091100 | 18926635500 | 224000 | 223500 | 224000 | 223500 | 2167 |
| 602 | 20230811 | 091000 | 18442140500 | 224000 | 225000 | 225000 | 223500 | 7543 |
| 603 | 20230811 | 090900 | 16751926000 | 225000 | 224000 | 225000 | 223500 | 12259 |
| 604 | 20230811 | 090800 | 14001954000 | 224000 | 225000 | 225000 | 224000 | 3233 |
| 605 | 20230811 | 090700 | 13276119000 | 224500 | 225000 | 225000 | 224500 | 907 |
| 606 | 20230811 | 090600 | 13072254000 | 224500 | 224500 | 225500 | 224000 | 4128 |
| 607 | 20230811 | 090500 | 12144246000 | 224500 | 224000 | 225500 | 224000 | 12419 |
| 608 | 20230811 | 090400 | 9354473000 | 224000 | 224500 | 225000 | 224000 | 2381 |
| 609 | 20230811 | 090300 | 8819784500 | 225000 | 225000 | 225500 | 224500 | 6660 |
| 610 | 20230811 | 090200 | 7321779500 | 225500 | 226000 | 226500 | 225000 | 6891 |
| 611 | 20230811 | 090100 | 5765407500 | 226000 | 226000 | 226500 | 225000 | 9132 |
| 612 | 20230811 | 090000 | 3705018000 | 225500 | 227000 | 227000 | 225500 | 16339 |