37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 192900 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 14436 |
| 3 | 20230822 | 192800 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 4 | 20230822 | 192700 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 5 | 20230822 | 192600 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 6 | 20230822 | 192500 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 7 | 20230822 | 192400 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 8 | 20230822 | 192300 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 9 | 20230822 | 192200 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 10 | 20230822 | 192100 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 11 | 20230822 | 192000 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 12 | 20230822 | 191900 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 13 | 20230822 | 191800 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 14 | 20230822 | 191700 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 15 | 20230822 | 191600 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 16 | 20230822 | 191500 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 17 | 20230822 | 191400 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 18 | 20230822 | 191300 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 19 | 20230822 | 191200 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 20 | 20230822 | 191100 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 21 | 20230822 | 191000 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 22 | 20230822 | 190900 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 23 | 20230822 | 190800 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 24 | 20230822 | 190700 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 25 | 20230822 | 190600 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 26 | 20230822 | 190500 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 27 | 20230822 | 190400 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 28 | 20230822 | 190300 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 29 | 20230822 | 190200 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 30 | 20230822 | 190100 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 31 | 20230822 | 190000 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 32 | 20230822 | 185900 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 14436 |
| 33 | 20230822 | 185800 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 34 | 20230822 | 185700 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 35 | 20230822 | 185600 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 36 | 20230822 | 185500 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 37 | 20230822 | 185400 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 38 | 20230822 | 185300 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 39 | 20230822 | 185200 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 40 | 20230822 | 185100 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 41 | 20230822 | 185000 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 42 | 20230822 | 184900 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 43 | 20230822 | 184800 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 44 | 20230822 | 184700 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 45 | 20230822 | 184600 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 46 | 20230822 | 184500 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 47 | 20230822 | 184400 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 48 | 20230822 | 184300 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 49 | 20230822 | 184200 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 50 | 20230822 | 184100 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 51 | 20230822 | 184000 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 52 | 20230822 | 183900 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 53 | 20230822 | 183800 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 54 | 20230822 | 183700 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 55 | 20230822 | 183600 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 56 | 20230822 | 183500 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 57 | 20230822 | 183400 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 58 | 20230822 | 183300 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 59 | 20230822 | 183200 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 60 | 20230822 | 183100 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 61 | 20230822 | 183000 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 62 | 20230822 | 182900 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 14436 |
| 63 | 20230822 | 182800 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 64 | 20230822 | 182700 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 65 | 20230822 | 182600 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 66 | 20230822 | 182500 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 67 | 20230822 | 182400 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 68 | 20230822 | 182300 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 69 | 20230822 | 182200 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 70 | 20230822 | 182100 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 71 | 20230822 | 182000 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 72 | 20230822 | 181900 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 73 | 20230822 | 181800 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 74 | 20230822 | 181700 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 75 | 20230822 | 181600 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 76 | 20230822 | 181500 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 77 | 20230822 | 181400 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 78 | 20230822 | 181300 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 79 | 20230822 | 181200 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 80 | 20230822 | 181100 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 81 | 20230822 | 181000 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 82 | 20230822 | 180900 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 83 | 20230822 | 180800 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 84 | 20230822 | 180700 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 85 | 20230822 | 180600 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 86 | 20230822 | 180500 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 87 | 20230822 | 180400 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 88 | 20230822 | 180300 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 89 | 20230822 | 180200 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 90 | 20230822 | 180100 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 91 | 20230822 | 180000 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 92 | 20230822 | 175900 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 14436 |
| 93 | 20230822 | 175800 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 94 | 20230822 | 175700 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 95 | 20230822 | 175600 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 96 | 20230822 | 175500 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 97 | 20230822 | 175400 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 98 | 20230822 | 175300 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 99 | 20230822 | 175200 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 100 | 20230822 | 175100 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 101 | 20230822 | 175000 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 102 | 20230822 | 174900 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 103 | 20230822 | 174800 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 104 | 20230822 | 174700 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 105 | 20230822 | 174600 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 106 | 20230822 | 174500 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 107 | 20230822 | 174400 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 108 | 20230822 | 174300 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 109 | 20230822 | 174200 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 110 | 20230822 | 174100 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 111 | 20230822 | 174000 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 112 | 20230822 | 173900 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 113 | 20230822 | 173800 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 114 | 20230822 | 173700 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 115 | 20230822 | 173600 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 116 | 20230822 | 173500 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 117 | 20230822 | 173400 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 118 | 20230822 | 173300 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 119 | 20230822 | 173200 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 120 | 20230822 | 173100 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 121 | 20230822 | 173000 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 122 | 20230822 | 172900 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 14436 |
| 123 | 20230822 | 172800 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 124 | 20230822 | 172700 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 125 | 20230822 | 172600 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 126 | 20230822 | 172500 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 127 | 20230822 | 172400 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 128 | 20230822 | 172300 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 129 | 20230822 | 172200 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 130 | 20230822 | 172100 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 131 | 20230822 | 172000 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 132 | 20230822 | 171900 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 133 | 20230822 | 171800 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 134 | 20230822 | 171700 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 135 | 20230822 | 171600 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 136 | 20230822 | 171500 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 137 | 20230822 | 171400 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 138 | 20230822 | 171300 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 139 | 20230822 | 171200 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 140 | 20230822 | 171100 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 141 | 20230822 | 171000 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 142 | 20230822 | 170900 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 143 | 20230822 | 170800 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 144 | 20230822 | 170700 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 145 | 20230822 | 170600 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 146 | 20230822 | 170500 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 147 | 20230822 | 170400 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 148 | 20230822 | 170300 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 149 | 20230822 | 170200 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 150 | 20230822 | 170100 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 151 | 20230822 | 170000 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 152 | 20230822 | 165900 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 14436 |
| 153 | 20230822 | 165800 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 154 | 20230822 | 165700 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 155 | 20230822 | 165600 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 156 | 20230822 | 165500 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 157 | 20230822 | 165400 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 158 | 20230822 | 165300 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 159 | 20230822 | 165200 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 160 | 20230822 | 165100 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 161 | 20230822 | 165000 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 162 | 20230822 | 164900 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 163 | 20230822 | 164800 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 164 | 20230822 | 164700 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 165 | 20230822 | 164600 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 166 | 20230822 | 164500 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 167 | 20230822 | 164400 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 168 | 20230822 | 164300 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 169 | 20230822 | 164200 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 170 | 20230822 | 164100 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 171 | 20230822 | 164000 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 172 | 20230822 | 163900 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 173 | 20230822 | 163800 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 174 | 20230822 | 163700 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 175 | 20230822 | 163600 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 176 | 20230822 | 163500 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 177 | 20230822 | 163400 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 178 | 20230822 | 163300 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 179 | 20230822 | 163200 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 180 | 20230822 | 163100 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 181 | 20230822 | 163000 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 182 | 20230822 | 162900 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 14436 |
| 183 | 20230822 | 162800 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 184 | 20230822 | 162700 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 185 | 20230822 | 162600 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 186 | 20230822 | 162500 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 187 | 20230822 | 162400 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 188 | 20230822 | 162300 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 189 | 20230822 | 162200 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 190 | 20230822 | 162100 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 191 | 20230822 | 162000 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 192 | 20230822 | 161900 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 193 | 20230822 | 161800 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 194 | 20230822 | 161700 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 195 | 20230822 | 161600 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 196 | 20230822 | 161500 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 197 | 20230822 | 161400 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 198 | 20230822 | 161300 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 199 | 20230822 | 161200 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 200 | 20230822 | 161100 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 201 | 20230822 | 161000 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 202 | 20230822 | 160900 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 203 | 20230822 | 160800 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 204 | 20230822 | 160700 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 205 | 20230822 | 160600 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 206 | 20230822 | 160500 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 207 | 20230822 | 160400 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 208 | 20230822 | 160300 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 209 | 20230822 | 160200 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 210 | 20230822 | 160100 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 211 | 20230822 | 160000 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 212 | 20230822 | 155900 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 14436 |
| 213 | 20230822 | 155800 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 214 | 20230822 | 155700 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 215 | 20230822 | 155600 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 216 | 20230822 | 155500 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 217 | 20230822 | 155400 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 218 | 20230822 | 155300 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 219 | 20230822 | 155200 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 220 | 20230822 | 155100 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 221 | 20230822 | 155000 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 222 | 20230822 | 154900 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 223 | 20230822 | 154800 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 224 | 20230822 | 154700 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 225 | 20230822 | 154600 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 226 | 20230822 | 154500 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 227 | 20230822 | 154400 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 228 | 20230822 | 154300 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 229 | 20230822 | 154200 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 230 | 20230822 | 154100 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 231 | 20230822 | 154000 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 232 | 20230822 | 153900 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 233 | 20230822 | 153800 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 234 | 20230822 | 153700 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 235 | 20230822 | 153600 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 236 | 20230822 | 153500 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 237 | 20230822 | 153400 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 238 | 20230822 | 153300 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 239 | 20230822 | 153200 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 240 | 20230822 | 153100 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 241 | 20230822 | 153000 | 86592534000 | 212000 | 212000 | 212000 | 212000 | 14436 |
| 242 | 20230822 | 152900 | 83532102000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 243 | 20230822 | 152800 | 83532102000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 244 | 20230822 | 152700 | 83532102000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 245 | 20230822 | 152600 | 83532102000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 246 | 20230822 | 152500 | 83532102000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 247 | 20230822 | 152400 | 83532102000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 248 | 20230822 | 152300 | 83532102000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 249 | 20230822 | 152200 | 83532102000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 250 | 20230822 | 152100 | 83532102000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 251 | 20230822 | 152000 | 83532102000 | 213000 | 213000 | 213000 | 213000 | 0 |
| 252 | 20230822 | 151900 | 83532102000 | 213000 | 213000 | 213000 | 212500 | 513 |
| 253 | 20230822 | 151800 | 83423031500 | 212500 | 212500 | 213000 | 212000 | 778 |
| 254 | 20230822 | 151700 | 83257755500 | 212500 | 212500 | 213000 | 212000 | 851 |
| 255 | 20230822 | 151600 | 83076926000 | 212500 | 212500 | 213000 | 212000 | 1552 |
| 256 | 20230822 | 151500 | 82747133500 | 213000 | 213000 | 213000 | 212500 | 512 |
| 257 | 20230822 | 151400 | 82638314000 | 213000 | 212500 | 213000 | 212000 | 1962 |
| 258 | 20230822 | 151300 | 82221410500 | 212500 | 212500 | 212500 | 212000 | 1433 |
| 259 | 20230822 | 151200 | 81917037000 | 212500 | 212500 | 212500 | 212000 | 916 |
| 260 | 20230822 | 151100 | 81722514500 | 212500 | 212500 | 212500 | 212000 | 707 |
| 261 | 20230822 | 151000 | 81572394500 | 212500 | 212500 | 213000 | 212000 | 734 |
| 262 | 20230822 | 150900 | 81416422500 | 213000 | 212500 | 213000 | 212500 | 708 |
| 263 | 20230822 | 150800 | 81265944500 | 212500 | 212500 | 212500 | 212000 | 996 |
| 264 | 20230822 | 150700 | 81054395500 | 212000 | 212500 | 212500 | 212000 | 1703 |
| 265 | 20230822 | 150600 | 80692792000 | 212500 | 212500 | 213000 | 212000 | 2732 |
| 266 | 20230822 | 150500 | 80112292500 | 213000 | 213000 | 213000 | 212500 | 140 |
| 267 | 20230822 | 150400 | 80082502500 | 212500 | 212500 | 213000 | 212500 | 160 |
| 268 | 20230822 | 150300 | 80048442000 | 213000 | 213000 | 213000 | 212500 | 493 |
| 269 | 20230822 | 150200 | 79943611000 | 213000 | 212500 | 213000 | 212500 | 281 |
| 270 | 20230822 | 150100 | 79883845500 | 212500 | 213000 | 213000 | 212500 | 231 |
| 271 | 20230822 | 150000 | 79834736500 | 212500 | 213000 | 213000 | 212500 | 649 |
| 272 | 20230822 | 145900 | 79696753000 | 213000 | 213000 | 213000 | 212500 | 235 |
| 273 | 20230822 | 145800 | 79646735000 | 212500 | 212500 | 213000 | 212500 | 140 |
| 274 | 20230822 | 145700 | 79616974500 | 212500 | 212500 | 213000 | 212500 | 818 |
| 275 | 20230822 | 145600 | 79443131000 | 213000 | 213000 | 213500 | 212500 | 1637 |
| 276 | 20230822 | 145500 | 79094361500 | 213500 | 213500 | 213500 | 213000 | 831 |
| 277 | 20230822 | 145400 | 78917189500 | 213500 | 213000 | 213500 | 213000 | 590 |
| 278 | 20230822 | 145300 | 78791264500 | 213500 | 213000 | 213500 | 213000 | 710 |
| 279 | 20230822 | 145200 | 78639691000 | 213500 | 213500 | 213500 | 213000 | 170 |
| 280 | 20230822 | 145100 | 78603429500 | 213500 | 213000 | 213500 | 212500 | 4255 |
| 281 | 20230822 | 145000 | 77696893000 | 212500 | 212000 | 213000 | 212000 | 4639 |
| 282 | 20230822 | 144900 | 76711172500 | 212500 | 212500 | 212500 | 212000 | 467 |
| 283 | 20230822 | 144800 | 76612007000 | 212500 | 212500 | 212500 | 212000 | 502 |
| 284 | 20230822 | 144700 | 76505387000 | 212500 | 212500 | 212500 | 212000 | 196 |
| 285 | 20230822 | 144600 | 76463762000 | 212500 | 212500 | 212500 | 212000 | 246 |
| 286 | 20230822 | 144500 | 76411572000 | 212500 | 212500 | 212500 | 212000 | 765 |
| 287 | 20230822 | 144400 | 76249335500 | 212500 | 212500 | 212500 | 212000 | 335 |
| 288 | 20230822 | 144300 | 76178180000 | 212500 | 212500 | 212500 | 212000 | 428 |
| 289 | 20230822 | 144200 | 76087282000 | 212500 | 212500 | 212500 | 212000 | 486 |
| 290 | 20230822 | 144100 | 75984088500 | 212000 | 212000 | 212500 | 212000 | 545 |
| 291 | 20230822 | 144000 | 75868410000 | 212000 | 212500 | 212500 | 212000 | 471 |
| 292 | 20230822 | 143900 | 75768528000 | 212000 | 212500 | 212500 | 212000 | 207 |
| 293 | 20230822 | 143800 | 75724619000 | 212000 | 212000 | 212500 | 212000 | 181 |
| 294 | 20230822 | 143700 | 75686240500 | 212000 | 213000 | 213000 | 212000 | 1359 |
| 295 | 20230822 | 143600 | 75397410000 | 212500 | 212500 | 213000 | 212500 | 234 |
| 296 | 20230822 | 143500 | 75347643000 | 213000 | 212500 | 213000 | 212500 | 560 |
| 297 | 20230822 | 143400 | 75228625500 | 213000 | 213000 | 213000 | 212500 | 557 |
| 298 | 20230822 | 143300 | 75110198000 | 213000 | 213000 | 213000 | 212500 | 244 |
| 299 | 20230822 | 143200 | 75058273500 | 213000 | 212500 | 213000 | 212500 | 169 |
| 300 | 20230822 | 143100 | 75022351500 | 212500 | 213000 | 213000 | 212500 | 74 |
| 301 | 20230822 | 143000 | 75006620500 | 213000 | 212500 | 213000 | 212500 | 625 |
| 302 | 20230822 | 142900 | 74873741500 | 212500 | 212500 | 213000 | 212500 | 423 |
| 303 | 20230822 | 142800 | 74783842500 | 212500 | 212500 | 213000 | 212500 | 395 |
| 304 | 20230822 | 142700 | 74699899500 | 212500 | 213000 | 213000 | 212500 | 947 |
| 305 | 20230822 | 142600 | 74498479500 | 212500 | 212500 | 213000 | 212500 | 482 |
| 306 | 20230822 | 142500 | 74396046500 | 212500 | 213000 | 213000 | 212500 | 340 |
| 307 | 20230822 | 142400 | 74323781000 | 213000 | 213000 | 213000 | 212500 | 337 |
| 308 | 20230822 | 142300 | 74252151500 | 213000 | 212500 | 213000 | 212500 | 305 |
| 309 | 20230822 | 142200 | 74187327000 | 212500 | 212500 | 213000 | 212500 | 174 |
| 310 | 20230822 | 142100 | 74150344000 | 213000 | 212500 | 213000 | 212500 | 449 |
| 311 | 20230822 | 142000 | 74054918500 | 212500 | 213000 | 213000 | 212500 | 1405 |
| 312 | 20230822 | 141900 | 73756331500 | 213000 | 212500 | 213000 | 212500 | 180 |
| 313 | 20230822 | 141800 | 73718055500 | 212500 | 212500 | 213000 | 212500 | 151 |
| 314 | 20230822 | 141700 | 73685960000 | 212500 | 213000 | 213000 | 212500 | 297 |
| 315 | 20230822 | 141600 | 73622773000 | 212500 | 213000 | 213000 | 212500 | 104 |
| 316 | 20230822 | 141500 | 73600662000 | 213000 | 213000 | 213000 | 212500 | 279 |
| 317 | 20230822 | 141400 | 73541285000 | 213000 | 212500 | 213000 | 212000 | 2761 |
| 318 | 20230822 | 141300 | 72954582500 | 212000 | 212500 | 212500 | 212000 | 314 |
| 319 | 20230822 | 141200 | 72887973500 | 212500 | 212500 | 212500 | 212000 | 2789 |
| 320 | 20230822 | 141100 | 72295507500 | 212500 | 212000 | 212500 | 212000 | 274 |
| 321 | 20230822 | 141000 | 72237309000 | 212500 | 212000 | 212500 | 212000 | 547 |
| 322 | 20230822 | 140900 | 72121315500 | 212500 | 212000 | 212500 | 212000 | 443 |
| 323 | 20230822 | 140800 | 72027390500 | 212000 | 212500 | 212500 | 212000 | 341 |
| 324 | 20230822 | 140700 | 71955069000 | 212500 | 212000 | 212500 | 212000 | 560 |
| 325 | 20230822 | 140600 | 71836273500 | 212500 | 212000 | 212500 | 212000 | 378 |
| 326 | 20230822 | 140500 | 71756130500 | 212000 | 212500 | 212500 | 212000 | 917 |
| 327 | 20230822 | 140400 | 71561661000 | 212500 | 212000 | 212500 | 212000 | 935 |
| 328 | 20230822 | 140300 | 71363185500 | 212500 | 212500 | 212500 | 212000 | 461 |
| 329 | 20230822 | 140200 | 71265373000 | 212500 | 212500 | 212500 | 212000 | 1548 |
| 330 | 20230822 | 140100 | 70937155000 | 212500 | 212500 | 212500 | 212000 | 404 |
| 331 | 20230822 | 140000 | 70851482000 | 212500 | 212500 | 212500 | 212000 | 380 |
| 332 | 20230822 | 135900 | 70770861000 | 212500 | 212500 | 212500 | 212000 | 405 |
| 333 | 20230822 | 135800 | 70684932000 | 212500 | 212000 | 212500 | 212000 | 661 |
| 334 | 20230822 | 135700 | 70544723500 | 212000 | 212500 | 212500 | 212000 | 355 |
| 335 | 20230822 | 135600 | 70469414000 | 212500 | 212000 | 212500 | 212000 | 614 |
| 336 | 20230822 | 135500 | 70339167500 | 212000 | 212000 | 212500 | 212000 | 451 |
| 337 | 20230822 | 135400 | 70243473500 | 212500 | 212500 | 212500 | 212000 | 234 |
| 338 | 20230822 | 135300 | 70193833500 | 212500 | 212500 | 212500 | 212000 | 264 |
| 339 | 20230822 | 135200 | 70137820500 | 212500 | 213000 | 213000 | 212000 | 553 |
| 340 | 20230822 | 135100 | 70020320500 | 213000 | 213000 | 213000 | 212500 | 1470 |
| 341 | 20230822 | 135000 | 69707919000 | 212500 | 212500 | 213000 | 212500 | 323 |
| 342 | 20230822 | 134900 | 69639160000 | 213000 | 212500 | 213000 | 212500 | 284 |
| 343 | 20230822 | 134800 | 69578805500 | 213000 | 212500 | 213000 | 212500 | 259 |
| 344 | 20230822 | 134700 | 69523753000 | 212500 | 213000 | 213000 | 212500 | 1522 |
| 345 | 20230822 | 134600 | 69200155000 | 213000 | 213000 | 213000 | 212500 | 526 |
| 346 | 20230822 | 134500 | 69088350000 | 213000 | 213000 | 213000 | 212500 | 281 |
| 347 | 20230822 | 134400 | 69028601000 | 213000 | 213000 | 213000 | 212500 | 702 |
| 348 | 20230822 | 134300 | 68879258000 | 213000 | 212500 | 213000 | 212500 | 236 |
| 349 | 20230822 | 134200 | 68829021500 | 213000 | 213000 | 213000 | 212500 | 857 |
| 350 | 20230822 | 134100 | 68646795000 | 212500 | 213000 | 213000 | 212500 | 273 |
| 351 | 20230822 | 134000 | 68588769000 | 213000 | 212500 | 213000 | 212500 | 334 |
| 352 | 20230822 | 133900 | 68517754500 | 212500 | 213000 | 213000 | 212500 | 123 |
| 353 | 20230822 | 133800 | 68491607500 | 213000 | 212500 | 213000 | 212500 | 257 |
| 354 | 20230822 | 133700 | 68436962000 | 212500 | 213000 | 213000 | 212500 | 415 |
| 355 | 20230822 | 133600 | 68348745000 | 213000 | 213000 | 213000 | 212500 | 224 |
| 356 | 20230822 | 133500 | 68301086000 | 213000 | 213000 | 213000 | 212500 | 196 |
| 357 | 20230822 | 133400 | 68259403500 | 212500 | 213000 | 213000 | 212500 | 370 |
| 358 | 20230822 | 133300 | 68180660000 | 213000 | 213000 | 213000 | 212500 | 200 |
| 359 | 20230822 | 133200 | 68138141500 | 212500 | 213000 | 213000 | 212500 | 501 |
| 360 | 20230822 | 133100 | 68031659500 | 212500 | 212500 | 213000 | 212500 | 201 |
| 361 | 20230822 | 133000 | 67988899000 | 212500 | 213000 | 213000 | 212500 | 145 |
| 362 | 20230822 | 132900 | 67958053500 | 213000 | 213000 | 213000 | 212500 | 309 |
| 363 | 20230822 | 132800 | 67892340000 | 213000 | 213000 | 213000 | 212500 | 108 |
| 364 | 20230822 | 132700 | 67869344500 | 213000 | 213000 | 213000 | 212500 | 212 |
| 365 | 20230822 | 132600 | 67824256000 | 212500 | 213000 | 213000 | 212500 | 552 |
| 366 | 20230822 | 132500 | 67706909000 | 213000 | 212500 | 213000 | 212500 | 226 |
| 367 | 20230822 | 132400 | 67658827000 | 212500 | 213000 | 213000 | 212500 | 270 |
| 368 | 20230822 | 132300 | 67601421500 | 213000 | 213000 | 213000 | 212500 | 300 |
| 369 | 20230822 | 132200 | 67537579500 | 212500 | 213000 | 213000 | 212500 | 263 |
| 370 | 20230822 | 132100 | 67481649500 | 213000 | 212500 | 213000 | 212500 | 149 |
| 371 | 20230822 | 132000 | 67449953500 | 213000 | 213000 | 213000 | 212500 | 315 |
| 372 | 20230822 | 131900 | 67382971500 | 213000 | 213000 | 213000 | 212500 | 210 |
| 373 | 20230822 | 131800 | 67338266500 | 213000 | 213000 | 213000 | 212500 | 214 |
| 374 | 20230822 | 131700 | 67292750500 | 213000 | 212500 | 213000 | 212500 | 259 |
| 375 | 20230822 | 131600 | 67237698500 | 213000 | 213000 | 213000 | 212500 | 242 |
| 376 | 20230822 | 131500 | 67186184500 | 213000 | 212500 | 213000 | 212500 | 610 |
| 377 | 20230822 | 131400 | 67056280000 | 212500 | 212500 | 213000 | 212500 | 164 |
| 378 | 20230822 | 131300 | 67021404000 | 213000 | 212500 | 213000 | 212500 | 149 |
| 379 | 20230822 | 131200 | 66989692500 | 213000 | 213500 | 213500 | 212500 | 1568 |
| 380 | 20230822 | 131100 | 66655723500 | 213500 | 213000 | 213500 | 213000 | 206 |
| 381 | 20230822 | 131000 | 66611812500 | 213000 | 213500 | 213500 | 213000 | 202 |
| 382 | 20230822 | 130900 | 66568769000 | 213500 | 213500 | 213500 | 213000 | 393 |
| 383 | 20230822 | 130800 | 66484979500 | 213500 | 213500 | 213500 | 213000 | 106 |
| 384 | 20230822 | 130700 | 66462393000 | 213000 | 214000 | 214000 | 213000 | 1469 |
| 385 | 20230822 | 130600 | 66148847000 | 214000 | 213500 | 214000 | 213500 | 241 |
| 386 | 20230822 | 130500 | 66097365000 | 213500 | 213500 | 214000 | 213500 | 192 |
| 387 | 20230822 | 130400 | 66056341500 | 214000 | 214000 | 214000 | 213500 | 80 |
| 388 | 20230822 | 130300 | 66039251000 | 214000 | 213500 | 214000 | 213500 | 220 |
| 389 | 20230822 | 130200 | 65992240000 | 213500 | 213500 | 214000 | 213500 | 268 |
| 390 | 20230822 | 130100 | 65934934500 | 213500 | 214000 | 214000 | 213500 | 189 |
| 391 | 20230822 | 130000 | 65894507500 | 213500 | 213500 | 214000 | 213500 | 154 |
| 392 | 20230822 | 125900 | 65861597500 | 214000 | 214000 | 214000 | 213500 | 377 |
| 393 | 20230822 | 125800 | 65781064000 | 214000 | 213500 | 214000 | 213500 | 212 |
| 394 | 20230822 | 125700 | 65735734500 | 213500 | 214000 | 214000 | 213500 | 319 |
| 395 | 20230822 | 125600 | 65667616500 | 213500 | 214000 | 214000 | 213500 | 247 |
| 396 | 20230822 | 125500 | 65614820500 | 214000 | 213500 | 214000 | 213500 | 146 |
| 397 | 20230822 | 125400 | 65583604000 | 214000 | 214000 | 214000 | 213500 | 175 |
| 398 | 20230822 | 125300 | 65546188500 | 214000 | 213500 | 214000 | 213500 | 2904 |
| 399 | 20230822 | 125200 | 64926138000 | 213500 | 213500 | 213500 | 213000 | 201 |
| 400 | 20230822 | 125100 | 64883267000 | 213500 | 213000 | 213500 | 213000 | 134 |
| 401 | 20230822 | 125000 | 64854703500 | 213000 | 213500 | 213500 | 213000 | 52 |
| 402 | 20230822 | 124900 | 64843617000 | 213500 | 213500 | 213500 | 213000 | 447 |
| 403 | 20230822 | 124800 | 64748214000 | 213500 | 213500 | 213500 | 213000 | 483 |
| 404 | 20230822 | 124700 | 64645206000 | 213500 | 213000 | 213500 | 213000 | 309 |
| 405 | 20230822 | 124600 | 64579372000 | 213500 | 213000 | 213500 | 213000 | 129 |
| 406 | 20230822 | 124500 | 64551886000 | 213500 | 213500 | 213500 | 213000 | 133 |
| 407 | 20230822 | 124400 | 64523539000 | 213000 | 213500 | 213500 | 213000 | 290 |
| 408 | 20230822 | 124300 | 64461712500 | 213500 | 213000 | 213500 | 213000 | 217 |
| 409 | 20230822 | 124200 | 64415475500 | 213000 | 213000 | 213500 | 213000 | 129 |
| 410 | 20230822 | 124100 | 64387984500 | 213000 | 213500 | 213500 | 213000 | 150 |
| 411 | 20230822 | 124000 | 64356017500 | 213500 | 213000 | 213500 | 213000 | 80 |
| 412 | 20230822 | 123900 | 64338972500 | 213500 | 213500 | 213500 | 213000 | 115 |
| 413 | 20230822 | 123800 | 64314442000 | 213000 | 213500 | 213500 | 213000 | 157 |
| 414 | 20230822 | 123700 | 64280971000 | 213000 | 213000 | 213500 | 213000 | 218 |
| 415 | 20230822 | 123600 | 64234534500 | 213500 | 213500 | 213500 | 213000 | 129 |
| 416 | 20230822 | 123500 | 64207026500 | 213500 | 213000 | 213500 | 212500 | 1076 |
| 417 | 20230822 | 123400 | 63977849500 | 213000 | 212500 | 213000 | 212500 | 192 |
| 418 | 20230822 | 123300 | 63937012000 | 213000 | 213000 | 213000 | 212500 | 76 |
| 419 | 20230822 | 123200 | 63920839500 | 213000 | 213000 | 213000 | 212500 | 199 |
| 420 | 20230822 | 123100 | 63878512000 | 212500 | 212500 | 213000 | 212500 | 79 |
| 421 | 20230822 | 123000 | 63861702500 | 212500 | 212500 | 213000 | 212500 | 228 |
| 422 | 20230822 | 122900 | 63813214500 | 213000 | 213000 | 213000 | 212500 | 196 |
| 423 | 20230822 | 122800 | 63771507000 | 213000 | 212500 | 213000 | 212500 | 77 |
| 424 | 20230822 | 122700 | 63755129000 | 212500 | 212500 | 213000 | 212500 | 321 |
| 425 | 20230822 | 122600 | 63686877500 | 212500 | 213500 | 213500 | 212500 | 758 |
| 426 | 20230822 | 122500 | 63525424000 | 213500 | 213500 | 213500 | 213000 | 547 |
| 427 | 20230822 | 122400 | 63408903500 | 213500 | 213500 | 213500 | 213000 | 95 |
| 428 | 20230822 | 122300 | 63388648500 | 213500 | 213000 | 213500 | 213000 | 141 |
| 429 | 20230822 | 122200 | 63358585000 | 213500 | 213000 | 213500 | 213000 | 134 |
| 430 | 20230822 | 122100 | 63330032500 | 213000 | 213500 | 213500 | 213000 | 117 |
| 431 | 20230822 | 122000 | 63305098000 | 213500 | 213000 | 213500 | 213000 | 133 |
| 432 | 20230822 | 121900 | 63276744000 | 213000 | 213500 | 213500 | 213000 | 83 |
| 433 | 20230822 | 121800 | 63259044500 | 213000 | 213500 | 213500 | 213000 | 139 |
| 434 | 20230822 | 121700 | 63229426500 | 213500 | 213500 | 213500 | 213000 | 291 |
| 435 | 20230822 | 121600 | 63167321500 | 213500 | 213000 | 213500 | 213000 | 121 |
| 436 | 20230822 | 121500 | 63141523000 | 213500 | 213500 | 213500 | 213000 | 140 |
| 437 | 20230822 | 121400 | 63111653500 | 213000 | 213000 | 213500 | 212500 | 1612 |
| 438 | 20230822 | 121300 | 62768279000 | 213000 | 213000 | 213000 | 212500 | 377 |
| 439 | 20230822 | 121200 | 62688011500 | 212500 | 212500 | 213000 | 212500 | 190 |
| 440 | 20230822 | 121100 | 62647593000 | 212500 | 213000 | 213000 | 212500 | 296 |
| 441 | 20230822 | 121000 | 62584664000 | 212500 | 213000 | 213000 | 212500 | 310 |
| 442 | 20230822 | 120900 | 62518737000 | 213000 | 213000 | 213000 | 212500 | 169 |
| 443 | 20230822 | 120800 | 62482771500 | 212500 | 213000 | 213000 | 212500 | 220 |
| 444 | 20230822 | 120700 | 62435950000 | 213000 | 213000 | 213000 | 212500 | 97 |
| 445 | 20230822 | 120600 | 62415317500 | 213000 | 213000 | 213000 | 212500 | 130 |
| 446 | 20230822 | 120500 | 62387671000 | 212500 | 213000 | 213000 | 212500 | 161 |
| 447 | 20230822 | 120400 | 62353421500 | 213000 | 213000 | 213000 | 212500 | 143 |
| 448 | 20230822 | 120300 | 62322983500 | 213000 | 213000 | 213000 | 212500 | 357 |
| 449 | 20230822 | 120200 | 62246988000 | 212500 | 213000 | 213000 | 212500 | 137 |
| 450 | 20230822 | 120100 | 62217828500 | 213000 | 213000 | 213000 | 212500 | 139 |
| 451 | 20230822 | 120000 | 62188269500 | 213000 | 212500 | 213000 | 212500 | 199 |
| 452 | 20230822 | 115900 | 62145945000 | 213000 | 213000 | 213000 | 212500 | 233 |
| 453 | 20230822 | 115800 | 62096353000 | 213000 | 213000 | 213000 | 212500 | 241 |
| 454 | 20230822 | 115700 | 62045076000 | 213000 | 213000 | 213000 | 212500 | 97 |
| 455 | 20230822 | 115600 | 62024440500 | 213000 | 212500 | 213000 | 212500 | 156 |
| 456 | 20230822 | 115500 | 61991273500 | 213000 | 212500 | 213000 | 212500 | 164 |
| 457 | 20230822 | 115400 | 61956409500 | 212500 | 213000 | 213000 | 212500 | 249 |
| 458 | 20230822 | 115300 | 61903468500 | 212500 | 212500 | 213000 | 212500 | 130 |
| 459 | 20230822 | 115200 | 61875836000 | 212500 | 213000 | 213000 | 212500 | 227 |
| 460 | 20230822 | 115100 | 61827571500 | 213000 | 212500 | 213000 | 212500 | 379 |
| 461 | 20230822 | 115000 | 61746887000 | 213000 | 213000 | 213000 | 212500 | 253 |
| 462 | 20230822 | 114900 | 61693115000 | 213000 | 212500 | 213000 | 212500 | 124 |
| 463 | 20230822 | 114800 | 61666727000 | 213000 | 213000 | 213000 | 212500 | 1287 |
| 464 | 20230822 | 114700 | 61393230500 | 213000 | 213000 | 213000 | 212500 | 127 |
| 465 | 20230822 | 114600 | 61366226000 | 212500 | 212500 | 213000 | 212500 | 2638 |
| 466 | 20230822 | 114500 | 60805645000 | 213000 | 212500 | 213000 | 212500 | 142 |
| 467 | 20230822 | 114400 | 60775439000 | 212500 | 212500 | 213000 | 212500 | 90 |
| 468 | 20230822 | 114300 | 60756306500 | 213000 | 213000 | 213000 | 212500 | 216 |
| 469 | 20230822 | 114200 | 60710326500 | 213000 | 213000 | 213500 | 212500 | 296 |
| 470 | 20230822 | 114100 | 60647281500 | 213000 | 213500 | 213500 | 213000 | 143 |
| 471 | 20230822 | 114000 | 60616807500 | 213500 | 213000 | 213500 | 213000 | 162 |
| 472 | 20230822 | 113900 | 60582258500 | 213000 | 213000 | 213500 | 213000 | 219 |
| 473 | 20230822 | 113800 | 60535604500 | 213500 | 213000 | 213500 | 213000 | 155 |
| 474 | 20230822 | 113700 | 60502583000 | 213000 | 213500 | 213500 | 213000 | 109 |
| 475 | 20230822 | 113600 | 60479334000 | 213000 | 213500 | 213500 | 213000 | 286 |
| 476 | 20230822 | 113500 | 60418405500 | 213500 | 213500 | 213500 | 213000 | 348 |
| 477 | 20230822 | 113400 | 60344266000 | 213500 | 213000 | 213500 | 213000 | 155 |
| 478 | 20230822 | 113300 | 60311205000 | 213500 | 213000 | 213500 | 213000 | 86 |
| 479 | 20230822 | 113200 | 60292867500 | 213500 | 213000 | 213500 | 212500 | 3738 |
| 480 | 20230822 | 113100 | 59496690000 | 212500 | 212500 | 213000 | 212500 | 86 |
| 481 | 20230822 | 113000 | 59478399000 | 213000 | 213000 | 213000 | 212500 | 697 |
| 482 | 20230822 | 112900 | 59330229500 | 213000 | 213000 | 213000 | 212500 | 197 |
| 483 | 20230822 | 112800 | 59288317000 | 213000 | 212500 | 213000 | 212500 | 181 |
| 484 | 20230822 | 112700 | 59249812500 | 213000 | 213000 | 213000 | 212500 | 95 |
| 485 | 20230822 | 112600 | 59229613500 | 213000 | 212500 | 213000 | 212500 | 156 |
| 486 | 20230822 | 112500 | 59196413000 | 212500 | 212500 | 213000 | 212500 | 268 |
| 487 | 20230822 | 112400 | 59139429500 | 213000 | 213000 | 213000 | 212500 | 164 |
| 488 | 20230822 | 112300 | 59104533000 | 213000 | 213000 | 213000 | 212500 | 256 |
| 489 | 20230822 | 112200 | 59050114500 | 212500 | 212500 | 213000 | 212500 | 295 |
| 490 | 20230822 | 112100 | 58987400000 | 212500 | 213000 | 213000 | 212500 | 122 |
| 491 | 20230822 | 112000 | 58961448000 | 212500 | 213000 | 213000 | 212500 | 167 |
| 492 | 20230822 | 111900 | 58925904000 | 212500 | 213000 | 213000 | 212500 | 198 |
| 493 | 20230822 | 111800 | 58883786500 | 212500 | 213000 | 213000 | 212500 | 63 |
| 494 | 20230822 | 111700 | 58870374500 | 213000 | 213000 | 213000 | 212500 | 299 |
| 495 | 20230822 | 111600 | 58806794500 | 212500 | 212500 | 213000 | 212500 | 162 |
| 496 | 20230822 | 111500 | 58772365500 | 212500 | 212500 | 213000 | 212500 | 296 |
| 497 | 20230822 | 111400 | 58709460500 | 213000 | 212500 | 213000 | 212000 | 1013 |
| 498 | 20230822 | 111300 | 58494146000 | 212500 | 212500 | 213000 | 212500 | 517 |
| 499 | 20230822 | 111200 | 58384257000 | 212500 | 212500 | 213000 | 212500 | 243 |
| 500 | 20230822 | 111100 | 58332542500 | 213000 | 213000 | 213000 | 212500 | 192 |
| 501 | 20230822 | 111000 | 58291672000 | 213000 | 212500 | 213000 | 212500 | 481 |
| 502 | 20230822 | 110900 | 58189409500 | 212500 | 213000 | 213000 | 212500 | 277 |
| 503 | 20230822 | 110800 | 58130475000 | 212500 | 212500 | 213000 | 212500 | 192 |
| 504 | 20230822 | 110700 | 58089631000 | 212500 | 212500 | 213000 | 212500 | 210 |
| 505 | 20230822 | 110600 | 58044964500 | 212500 | 212500 | 213000 | 212500 | 201 |
| 506 | 20230822 | 110500 | 58002194500 | 212500 | 213000 | 213000 | 212500 | 129 |
| 507 | 20230822 | 110400 | 57974748500 | 213000 | 213000 | 213000 | 212500 | 462 |
| 508 | 20230822 | 110300 | 57876558500 | 212500 | 212500 | 213000 | 212500 | 229 |
| 509 | 20230822 | 110200 | 57827878500 | 212500 | 213000 | 213000 | 212500 | 105 |
| 510 | 20230822 | 110100 | 57805535500 | 213000 | 212500 | 213000 | 212500 | 247 |
| 511 | 20230822 | 110000 | 57752966000 | 213000 | 212500 | 213000 | 212500 | 441 |
| 512 | 20230822 | 105900 | 57659184500 | 213000 | 213000 | 213000 | 212500 | 269 |
| 513 | 20230822 | 105800 | 57601957500 | 213000 | 213000 | 213000 | 212500 | 648 |
| 514 | 20230822 | 105700 | 57464144500 | 213000 | 213000 | 213000 | 212500 | 288 |
| 515 | 20230822 | 105600 | 57402877500 | 213000 | 213000 | 213000 | 212500 | 422 |
| 516 | 20230822 | 105500 | 57313133000 | 213000 | 212500 | 213000 | 212500 | 182 |
| 517 | 20230822 | 105400 | 57274395500 | 213000 | 213000 | 213000 | 212500 | 443 |
| 518 | 20230822 | 105300 | 57180095000 | 213000 | 212500 | 213000 | 212500 | 450 |
| 519 | 20230822 | 105200 | 57084385000 | 213000 | 212500 | 213000 | 212500 | 381 |
| 520 | 20230822 | 105100 | 57003397000 | 213000 | 212500 | 213000 | 212500 | 1097 |
| 521 | 20230822 | 105000 | 56770276000 | 212500 | 214000 | 214000 | 212500 | 2010 |
| 522 | 20230822 | 104900 | 56341787500 | 214000 | 213500 | 214000 | 213000 | 543 |
| 523 | 20230822 | 104800 | 56225860500 | 213000 | 214000 | 214000 | 213000 | 1047 |
| 524 | 20230822 | 104700 | 56002525500 | 213500 | 213500 | 214000 | 213500 | 657 |
| 525 | 20230822 | 104600 | 55862220000 | 213500 | 214000 | 214000 | 213500 | 165 |
| 526 | 20230822 | 104500 | 55826970000 | 213500 | 214000 | 214000 | 213500 | 609 |
| 527 | 20230822 | 104400 | 55696714500 | 214500 | 214000 | 214500 | 214000 | 657 |
| 528 | 20230822 | 104300 | 55556108500 | 214500 | 215000 | 215000 | 214000 | 1548 |
| 529 | 20230822 | 104200 | 55224083000 | 214500 | 215000 | 215000 | 214500 | 547 |
| 530 | 20230822 | 104100 | 55106733000 | 215000 | 215000 | 215000 | 214500 | 358 |
| 531 | 20230822 | 104000 | 55029898500 | 215000 | 214500 | 215000 | 214500 | 300 |
| 532 | 20230822 | 103900 | 54965499000 | 214500 | 215000 | 215000 | 214500 | 585 |
| 533 | 20230822 | 103800 | 54839958500 | 215000 | 215000 | 215000 | 214500 | 547 |
| 534 | 20230822 | 103700 | 54722572000 | 215000 | 215000 | 215000 | 214500 | 138 |
| 535 | 20230822 | 103600 | 54692914000 | 214500 | 214500 | 215000 | 214500 | 304 |
| 536 | 20230822 | 103500 | 54627703000 | 215000 | 215000 | 215000 | 214500 | 277 |
| 537 | 20230822 | 103400 | 54568245000 | 215000 | 215000 | 215000 | 214500 | 452 |
| 538 | 20230822 | 103300 | 54471198500 | 215000 | 215500 | 215500 | 214500 | 678 |
| 539 | 20230822 | 103200 | 54325690000 | 215000 | 215000 | 215500 | 214500 | 672 |
| 540 | 20230822 | 103100 | 54181281000 | 215000 | 216000 | 216000 | 215000 | 1030 |
| 541 | 20230822 | 103000 | 53959479000 | 215500 | 216000 | 216000 | 215500 | 376 |
| 542 | 20230822 | 102900 | 53878367000 | 216000 | 216500 | 216500 | 216000 | 1580 |
| 543 | 20230822 | 102800 | 53537024500 | 216000 | 217000 | 217000 | 216000 | 1068 |
| 544 | 20230822 | 102700 | 53305762000 | 216500 | 216500 | 217000 | 216000 | 1856 |
| 545 | 20230822 | 102600 | 52904246000 | 217000 | 216500 | 217000 | 216500 | 2096 |
| 546 | 20230822 | 102500 | 52450089000 | 216500 | 215000 | 217000 | 215000 | 7917 |
| 547 | 20230822 | 102400 | 50738784500 | 215500 | 215000 | 215500 | 215000 | 827 |
| 548 | 20230822 | 102300 | 50560706000 | 215000 | 215000 | 215500 | 215000 | 195 |
| 549 | 20230822 | 102200 | 50518758000 | 215500 | 215000 | 215500 | 215000 | 797 |
| 550 | 20230822 | 102100 | 50347383000 | 215000 | 214500 | 215500 | 214000 | 2467 |
| 551 | 20230822 | 102000 | 49817358500 | 214500 | 214500 | 215000 | 214500 | 992 |
| 552 | 20230822 | 101900 | 49604551500 | 214500 | 215000 | 215500 | 214500 | 883 |
| 553 | 20230822 | 101800 | 49414821500 | 215000 | 215000 | 215500 | 214500 | 1200 |
| 554 | 20230822 | 101700 | 49156662000 | 215000 | 214000 | 216000 | 214000 | 7568 |
| 555 | 20230822 | 101600 | 47530742500 | 214000 | 214000 | 214000 | 213500 | 147 |
| 556 | 20230822 | 101500 | 47499294500 | 214000 | 213500 | 214000 | 213500 | 196 |
| 557 | 20230822 | 101400 | 47457431000 | 214000 | 214000 | 214500 | 213500 | 2514 |
| 558 | 20230822 | 101300 | 46919554500 | 214000 | 213500 | 214000 | 213500 | 422 |
| 559 | 20230822 | 101200 | 46829357500 | 213500 | 214000 | 214000 | 213000 | 1095 |
| 560 | 20230822 | 101100 | 46595517000 | 213500 | 213500 | 214000 | 213500 | 641 |
| 561 | 20230822 | 101000 | 46458520000 | 213500 | 212500 | 214000 | 212500 | 3876 |
| 562 | 20230822 | 100900 | 45631847500 | 213000 | 212500 | 213000 | 212500 | 247 |
| 563 | 20230822 | 100800 | 45579287000 | 212500 | 212500 | 213000 | 212500 | 284 |
| 564 | 20230822 | 100700 | 45518860000 | 213000 | 212500 | 213000 | 212500 | 280 |
| 565 | 20230822 | 100600 | 45459324000 | 212500 | 213000 | 213000 | 212500 | 329 |
| 566 | 20230822 | 100500 | 45389314000 | 212500 | 213000 | 213000 | 212500 | 138 |
| 567 | 20230822 | 100400 | 45359940500 | 212500 | 212500 | 213000 | 212000 | 1027 |
| 568 | 20230822 | 100300 | 45141677000 | 212500 | 212500 | 212500 | 212000 | 1197 |
| 569 | 20230822 | 100200 | 44887810500 | 212500 | 212500 | 212500 | 212000 | 734 |
| 570 | 20230822 | 100100 | 44731851000 | 212000 | 212500 | 212500 | 212000 | 769 |
| 571 | 20230822 | 100000 | 44568611500 | 212500 | 212500 | 212500 | 212000 | 867 |
| 572 | 20230822 | 095900 | 44384382000 | 212500 | 212500 | 212500 | 212000 | 349 |
| 573 | 20230822 | 095800 | 44310269000 | 212000 | 212500 | 212500 | 212000 | 507 |
| 574 | 20230822 | 095700 | 44202736500 | 212500 | 212000 | 212500 | 211500 | 1876 |
| 575 | 20230822 | 095600 | 43804435000 | 212000 | 211500 | 212000 | 211000 | 4076 |
| 576 | 20230822 | 095500 | 42942026000 | 211500 | 211000 | 211500 | 211000 | 1233 |
| 577 | 20230822 | 095400 | 42681856500 | 211000 | 211500 | 211500 | 211000 | 3912 |
| 578 | 20230822 | 095300 | 41856412000 | 211500 | 211500 | 212000 | 211000 | 3708 |
| 579 | 20230822 | 095200 | 41072397000 | 211500 | 211500 | 212000 | 211500 | 733 |
| 580 | 20230822 | 095100 | 40917351500 | 211500 | 212000 | 212000 | 211500 | 3140 |
| 581 | 20230822 | 095000 | 40251937000 | 212000 | 212500 | 212500 | 212000 | 1292 |
| 582 | 20230822 | 094900 | 39977982000 | 212000 | 212500 | 212500 | 212000 | 898 |
| 583 | 20230822 | 094800 | 39787564500 | 212500 | 212500 | 212500 | 212000 | 172 |
| 584 | 20230822 | 094700 | 39751079500 | 212500 | 212500 | 212500 | 212000 | 817 |
| 585 | 20230822 | 094600 | 39577691500 | 212000 | 212000 | 212500 | 212000 | 407 |
| 586 | 20230822 | 094500 | 39491357500 | 212500 | 212500 | 212500 | 212000 | 602 |
| 587 | 20230822 | 094400 | 39363575000 | 212500 | 213000 | 213000 | 212000 | 1221 |
| 588 | 20230822 | 094300 | 39104087500 | 213000 | 213000 | 213500 | 212500 | 1338 |
| 589 | 20230822 | 094200 | 38819096500 | 213000 | 212500 | 213000 | 212000 | 1100 |
| 590 | 20230822 | 094100 | 38585303500 | 212500 | 212500 | 213000 | 212500 | 1406 |
| 591 | 20230822 | 094000 | 38286497500 | 213000 | 212500 | 213000 | 212000 | 2550 |
| 592 | 20230822 | 093900 | 37744912000 | 212500 | 213500 | 213500 | 212500 | 4804 |
| 593 | 20230822 | 093800 | 36723313000 | 213500 | 213500 | 213500 | 213000 | 607 |
| 594 | 20230822 | 093700 | 36593949500 | 213000 | 213000 | 213500 | 212500 | 1183 |
| 595 | 20230822 | 093600 | 36342208000 | 213000 | 213500 | 213500 | 212500 | 4271 |
| 596 | 20230822 | 093500 | 35432360500 | 213000 | 213500 | 213500 | 213000 | 222 |
| 597 | 20230822 | 093400 | 35385053000 | 213500 | 213500 | 214000 | 213000 | 715 |
| 598 | 20230822 | 093300 | 35232512000 | 213500 | 213500 | 214000 | 213000 | 2031 |
| 599 | 20230822 | 093200 | 34798888000 | 213500 | 213000 | 214000 | 212500 | 2810 |
| 600 | 20230822 | 093100 | 34200081500 | 212500 | 213000 | 213000 | 212500 | 1112 |
| 601 | 20230822 | 093000 | 33963561500 | 212500 | 213000 | 213000 | 212500 | 1422 |
| 602 | 20230822 | 092900 | 33661270500 | 213000 | 214000 | 214000 | 212500 | 7833 |
| 603 | 20230822 | 092800 | 31992820500 | 213500 | 213500 | 213500 | 213000 | 2480 |
| 604 | 20230822 | 092700 | 31463768500 | 213500 | 214000 | 214000 | 213500 | 1036 |
| 605 | 20230822 | 092600 | 31242476000 | 214000 | 214000 | 214500 | 213500 | 1867 |
| 606 | 20230822 | 092500 | 30842941500 | 214000 | 214000 | 214000 | 213000 | 3696 |
| 607 | 20230822 | 092400 | 30053234000 | 214000 | 213500 | 214500 | 213500 | 4642 |
| 608 | 20230822 | 092300 | 29059980500 | 213500 | 213000 | 213500 | 212500 | 7076 |
| 609 | 20230822 | 092200 | 27550967000 | 213000 | 213500 | 214000 | 213000 | 6027 |
| 610 | 20230822 | 092100 | 26265056500 | 214000 | 214000 | 214500 | 213500 | 3519 |
| 611 | 20230822 | 092000 | 25511991000 | 214000 | 214500 | 214500 | 214000 | 632 |
| 612 | 20230822 | 091900 | 25376635500 | 214000 | 215000 | 215000 | 214000 | 3739 |
| 613 | 20230822 | 091800 | 24574610500 | 215000 | 214500 | 215000 | 214500 | 2139 |
| 614 | 20230822 | 091700 | 24114887500 | 215000 | 215000 | 215000 | 214500 | 883 |
| 615 | 20230822 | 091600 | 23925303500 | 215000 | 215000 | 215000 | 214500 | 1536 |
| 616 | 20230822 | 091500 | 23595550000 | 214500 | 215000 | 215500 | 214500 | 1633 |
| 617 | 20230822 | 091400 | 23244436000 | 215000 | 214500 | 215000 | 214000 | 2380 |
| 618 | 20230822 | 091300 | 22733777500 | 214500 | 214500 | 215000 | 214000 | 2705 |
| 619 | 20230822 | 091200 | 22153662500 | 215000 | 215500 | 215500 | 214500 | 2045 |
| 620 | 20230822 | 091100 | 21714409000 | 215000 | 216000 | 216500 | 214500 | 5356 |
| 621 | 20230822 | 091000 | 20560236000 | 215500 | 216500 | 217000 | 215500 | 5282 |
| 622 | 20230822 | 090900 | 19417622500 | 216500 | 217500 | 217500 | 216500 | 4144 |
| 623 | 20230822 | 090800 | 18517899500 | 217500 | 217000 | 218000 | 216500 | 10937 |
| 624 | 20230822 | 090700 | 16140930000 | 216500 | 217000 | 217000 | 216500 | 2597 |
| 625 | 20230822 | 090600 | 15577974500 | 216500 | 218500 | 218500 | 216000 | 7663 |
| 626 | 20230822 | 090500 | 13914300500 | 218500 | 217500 | 218500 | 217000 | 5213 |
| 627 | 20230822 | 090400 | 12778695500 | 217500 | 217500 | 218000 | 217000 | 5375 |
| 628 | 20230822 | 090300 | 11610240500 | 217500 | 217500 | 218000 | 217000 | 5553 |
| 629 | 20230822 | 090200 | 10401330500 | 217500 | 217000 | 218500 | 217000 | 13816 |
| 630 | 20230822 | 090100 | 7392053500 | 217500 | 217000 | 218000 | 216000 | 21903 |
| 631 | 20230822 | 090000 | 2635463500 | 217000 | 216500 | 217500 | 215500 | 11974 |