37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 193100 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 12883 |
| 3 | 20230817 | 193000 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 4 | 20230817 | 192900 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 5 | 20230817 | 192800 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 6 | 20230817 | 192700 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 7 | 20230817 | 192600 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 8 | 20230817 | 192500 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 9 | 20230817 | 192400 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 10 | 20230817 | 192300 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 11 | 20230817 | 192200 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 12 | 20230817 | 192100 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 13 | 20230817 | 192000 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 14 | 20230817 | 191900 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 15 | 20230817 | 191800 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 16 | 20230817 | 191700 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 17 | 20230817 | 191600 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 18 | 20230817 | 191500 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 19 | 20230817 | 191400 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 20 | 20230817 | 191300 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 21 | 20230817 | 191200 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 22 | 20230817 | 191100 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 23 | 20230817 | 191000 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 24 | 20230817 | 190900 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 25 | 20230817 | 190800 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 26 | 20230817 | 190700 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 27 | 20230817 | 190600 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 28 | 20230817 | 190500 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 29 | 20230817 | 190400 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 30 | 20230817 | 190300 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 31 | 20230817 | 190200 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 32 | 20230817 | 190100 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 12883 |
| 33 | 20230817 | 190000 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 34 | 20230817 | 185900 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 35 | 20230817 | 185800 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 36 | 20230817 | 185700 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 37 | 20230817 | 185600 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 38 | 20230817 | 185500 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 39 | 20230817 | 185400 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 40 | 20230817 | 185300 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 41 | 20230817 | 185200 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 42 | 20230817 | 185100 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 43 | 20230817 | 185000 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 44 | 20230817 | 184900 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 45 | 20230817 | 184800 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 46 | 20230817 | 184700 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 47 | 20230817 | 184600 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 48 | 20230817 | 184500 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 49 | 20230817 | 184400 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 50 | 20230817 | 184300 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 51 | 20230817 | 184200 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 52 | 20230817 | 184100 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 53 | 20230817 | 184000 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 54 | 20230817 | 183900 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 55 | 20230817 | 183800 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 56 | 20230817 | 183700 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 57 | 20230817 | 183600 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 58 | 20230817 | 183500 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 59 | 20230817 | 183400 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 60 | 20230817 | 183300 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 61 | 20230817 | 183200 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 62 | 20230817 | 183100 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 12883 |
| 63 | 20230817 | 183000 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 64 | 20230817 | 182900 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 65 | 20230817 | 182800 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 66 | 20230817 | 182700 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 67 | 20230817 | 182600 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 68 | 20230817 | 182500 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 69 | 20230817 | 182400 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 70 | 20230817 | 182300 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 71 | 20230817 | 182200 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 72 | 20230817 | 182100 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 73 | 20230817 | 182000 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 74 | 20230817 | 181900 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 75 | 20230817 | 181800 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 76 | 20230817 | 181700 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 77 | 20230817 | 181600 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 78 | 20230817 | 181500 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 79 | 20230817 | 181400 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 80 | 20230817 | 181300 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 81 | 20230817 | 181200 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 82 | 20230817 | 181100 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 83 | 20230817 | 181000 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 84 | 20230817 | 180900 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 85 | 20230817 | 180800 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 86 | 20230817 | 180700 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 87 | 20230817 | 180600 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 88 | 20230817 | 180500 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 89 | 20230817 | 180400 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 90 | 20230817 | 180300 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 91 | 20230817 | 180200 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 92 | 20230817 | 180100 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 12883 |
| 93 | 20230817 | 180000 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 94 | 20230817 | 175900 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 95 | 20230817 | 175800 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 96 | 20230817 | 175700 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 97 | 20230817 | 175600 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 98 | 20230817 | 175500 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 99 | 20230817 | 175400 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 100 | 20230817 | 175300 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 101 | 20230817 | 175200 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 102 | 20230817 | 175100 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 103 | 20230817 | 175000 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 104 | 20230817 | 174900 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 105 | 20230817 | 174800 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 106 | 20230817 | 174700 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 107 | 20230817 | 174600 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 108 | 20230817 | 174500 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 109 | 20230817 | 174400 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 110 | 20230817 | 174300 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 111 | 20230817 | 174200 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 112 | 20230817 | 174100 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 113 | 20230817 | 174000 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 114 | 20230817 | 173900 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 115 | 20230817 | 173800 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 116 | 20230817 | 173700 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 117 | 20230817 | 173600 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 118 | 20230817 | 173500 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 119 | 20230817 | 173400 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 120 | 20230817 | 173300 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 121 | 20230817 | 173200 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 122 | 20230817 | 173100 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 12883 |
| 123 | 20230817 | 173000 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 124 | 20230817 | 172900 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 125 | 20230817 | 172800 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 126 | 20230817 | 172700 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 127 | 20230817 | 172600 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 128 | 20230817 | 172500 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 129 | 20230817 | 172400 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 130 | 20230817 | 172300 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 131 | 20230817 | 172200 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 132 | 20230817 | 172100 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 133 | 20230817 | 172000 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 134 | 20230817 | 171900 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 135 | 20230817 | 171800 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 136 | 20230817 | 171700 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 137 | 20230817 | 171600 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 138 | 20230817 | 171500 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 139 | 20230817 | 171400 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 140 | 20230817 | 171300 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 141 | 20230817 | 171200 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 142 | 20230817 | 171100 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 143 | 20230817 | 171000 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 144 | 20230817 | 170900 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 145 | 20230817 | 170800 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 146 | 20230817 | 170700 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 147 | 20230817 | 170600 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 148 | 20230817 | 170500 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 149 | 20230817 | 170400 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 150 | 20230817 | 170300 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 151 | 20230817 | 170200 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 152 | 20230817 | 170100 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 12883 |
| 153 | 20230817 | 170000 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 154 | 20230817 | 165900 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 155 | 20230817 | 165800 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 156 | 20230817 | 165700 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 157 | 20230817 | 165600 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 158 | 20230817 | 165500 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 159 | 20230817 | 165400 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 160 | 20230817 | 165300 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 161 | 20230817 | 165200 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 162 | 20230817 | 165100 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 163 | 20230817 | 165000 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 164 | 20230817 | 164900 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 165 | 20230817 | 164800 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 166 | 20230817 | 164700 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 167 | 20230817 | 164600 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 168 | 20230817 | 164500 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 169 | 20230817 | 164400 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 170 | 20230817 | 164300 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 171 | 20230817 | 164200 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 172 | 20230817 | 164100 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 173 | 20230817 | 164000 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 174 | 20230817 | 163900 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 175 | 20230817 | 163800 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 176 | 20230817 | 163700 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 177 | 20230817 | 163600 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 178 | 20230817 | 163500 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 179 | 20230817 | 163400 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 180 | 20230817 | 163300 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 181 | 20230817 | 163200 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 182 | 20230817 | 163100 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 12883 |
| 183 | 20230817 | 163000 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 184 | 20230817 | 162900 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 185 | 20230817 | 162800 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 186 | 20230817 | 162700 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 187 | 20230817 | 162600 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 188 | 20230817 | 162500 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 189 | 20230817 | 162400 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 190 | 20230817 | 162300 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 191 | 20230817 | 162200 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 192 | 20230817 | 162100 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 193 | 20230817 | 162000 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 194 | 20230817 | 161900 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 195 | 20230817 | 161800 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 196 | 20230817 | 161700 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 197 | 20230817 | 161600 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 198 | 20230817 | 161500 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 199 | 20230817 | 161400 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 200 | 20230817 | 161300 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 201 | 20230817 | 161200 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 202 | 20230817 | 161100 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 203 | 20230817 | 161000 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 204 | 20230817 | 160900 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 205 | 20230817 | 160800 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 206 | 20230817 | 160700 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 207 | 20230817 | 160600 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 208 | 20230817 | 160500 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 209 | 20230817 | 160400 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 210 | 20230817 | 160300 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 211 | 20230817 | 160200 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 212 | 20230817 | 160100 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 12883 |
| 213 | 20230817 | 160000 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 214 | 20230817 | 155900 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 215 | 20230817 | 155800 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 216 | 20230817 | 155700 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 217 | 20230817 | 155600 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 218 | 20230817 | 155500 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 219 | 20230817 | 155400 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 220 | 20230817 | 155300 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 221 | 20230817 | 155200 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 222 | 20230817 | 155100 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 223 | 20230817 | 155000 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 224 | 20230817 | 154900 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 225 | 20230817 | 154800 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 226 | 20230817 | 154700 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 227 | 20230817 | 154600 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 228 | 20230817 | 154500 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 229 | 20230817 | 154400 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 230 | 20230817 | 154300 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 231 | 20230817 | 154200 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 232 | 20230817 | 154100 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 233 | 20230817 | 154000 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 234 | 20230817 | 153900 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 235 | 20230817 | 153800 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 236 | 20230817 | 153700 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 237 | 20230817 | 153600 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 238 | 20230817 | 153500 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 239 | 20230817 | 153400 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 240 | 20230817 | 153300 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 241 | 20230817 | 153200 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 242 | 20230817 | 153100 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 12883 |
| 243 | 20230817 | 153000 | 151449801500 | 227000 | 227000 | 227000 | 227000 | 12883 |
| 244 | 20230817 | 152900 | 148525360500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 245 | 20230817 | 152800 | 148525360500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 246 | 20230817 | 152700 | 148525360500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 247 | 20230817 | 152600 | 148525360500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 248 | 20230817 | 152500 | 148525360500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 249 | 20230817 | 152400 | 148525360500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 250 | 20230817 | 152300 | 148525360500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 251 | 20230817 | 152200 | 148525360500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 252 | 20230817 | 152100 | 148525360500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 253 | 20230817 | 152000 | 148525360500 | 228000 | 228000 | 228000 | 228000 | 0 |
| 254 | 20230817 | 151900 | 148525360500 | 228000 | 227500 | 228000 | 227000 | 1655 |
| 255 | 20230817 | 151800 | 148148729000 | 227500 | 227000 | 228000 | 226500 | 4003 |
| 256 | 20230817 | 151700 | 147238993000 | 227000 | 227000 | 227500 | 226500 | 3864 |
| 257 | 20230817 | 151600 | 146361646500 | 227000 | 227500 | 227500 | 227000 | 1806 |
| 258 | 20230817 | 151500 | 145951474000 | 227000 | 227000 | 227500 | 227000 | 2007 |
| 259 | 20230817 | 151400 | 145495733500 | 227000 | 227000 | 227500 | 226000 | 10848 |
| 260 | 20230817 | 151300 | 143035953500 | 227000 | 227000 | 227500 | 227000 | 2506 |
| 261 | 20230817 | 151200 | 142466479500 | 227000 | 227500 | 228000 | 227000 | 2606 |
| 262 | 20230817 | 151100 | 141873851500 | 227500 | 227500 | 228000 | 227500 | 1331 |
| 263 | 20230817 | 151000 | 141570755000 | 228000 | 228500 | 229000 | 227500 | 4883 |
| 264 | 20230817 | 150900 | 140456212500 | 228500 | 227500 | 229000 | 227500 | 4134 |
| 265 | 20230817 | 150800 | 139512713000 | 227500 | 228500 | 228500 | 227500 | 3328 |
| 266 | 20230817 | 150700 | 138754570500 | 228000 | 229000 | 229500 | 228000 | 4348 |
| 267 | 20230817 | 150600 | 137760259000 | 229500 | 230500 | 230500 | 229000 | 6672 |
| 268 | 20230817 | 150500 | 136225117500 | 230000 | 230500 | 230500 | 230000 | 5340 |
| 269 | 20230817 | 150400 | 134994741500 | 230000 | 229500 | 230500 | 229000 | 10369 |
| 270 | 20230817 | 150300 | 132611581000 | 229500 | 229000 | 229500 | 229000 | 2482 |
| 271 | 20230817 | 150200 | 132042356000 | 229000 | 229000 | 229500 | 229000 | 3209 |
| 272 | 20230817 | 150100 | 131306747500 | 229000 | 228000 | 229000 | 228000 | 3736 |
| 273 | 20230817 | 150000 | 130452674000 | 228500 | 227500 | 228500 | 227000 | 6818 |
| 274 | 20230817 | 145900 | 128899282500 | 227500 | 228500 | 229000 | 227000 | 4222 |
| 275 | 20230817 | 145800 | 127934923000 | 228500 | 228500 | 229000 | 227500 | 8471 |
| 276 | 20230817 | 145700 | 126001468500 | 228500 | 229500 | 230500 | 228000 | 15852 |
| 277 | 20230817 | 145600 | 122359529000 | 229500 | 228000 | 230000 | 228000 | 19287 |
| 278 | 20230817 | 145500 | 117941060500 | 228500 | 225500 | 228500 | 225500 | 14080 |
| 279 | 20230817 | 145400 | 114743607500 | 226000 | 225500 | 226000 | 225500 | 2471 |
| 280 | 20230817 | 145300 | 114185258500 | 225500 | 225500 | 226000 | 225000 | 7646 |
| 281 | 20230817 | 145200 | 112457838000 | 225500 | 224500 | 225500 | 224500 | 7399 |
| 282 | 20230817 | 145100 | 110791427000 | 225000 | 224000 | 225000 | 223500 | 4319 |
| 283 | 20230817 | 145000 | 109822817500 | 223500 | 223500 | 224500 | 223500 | 1326 |
| 284 | 20230817 | 144900 | 109525858000 | 224000 | 224000 | 224500 | 223500 | 4728 |
| 285 | 20230817 | 144800 | 108467203000 | 224000 | 224000 | 224000 | 223500 | 5420 |
| 286 | 20230817 | 144700 | 107253955500 | 224000 | 224000 | 224500 | 223500 | 3824 |
| 287 | 20230817 | 144600 | 106398353500 | 224000 | 223500 | 224000 | 223000 | 1489 |
| 288 | 20230817 | 144500 | 106065570500 | 223500 | 223500 | 224000 | 222500 | 3106 |
| 289 | 20230817 | 144400 | 105371659000 | 223500 | 223500 | 224000 | 222500 | 1783 |
| 290 | 20230817 | 144300 | 104973715000 | 223500 | 224500 | 224500 | 223000 | 1582 |
| 291 | 20230817 | 144200 | 104620110500 | 224000 | 225000 | 225000 | 223500 | 4774 |
| 292 | 20230817 | 144100 | 103548379000 | 225000 | 222500 | 226000 | 222500 | 19018 |
| 293 | 20230817 | 144000 | 99281850000 | 222500 | 222500 | 222500 | 222000 | 2179 |
| 294 | 20230817 | 143900 | 98797663000 | 222000 | 222500 | 222500 | 222000 | 1244 |
| 295 | 20230817 | 143800 | 98520905000 | 222000 | 222500 | 222500 | 222000 | 702 |
| 296 | 20230817 | 143700 | 98364732500 | 222500 | 222000 | 222500 | 222000 | 576 |
| 297 | 20230817 | 143600 | 98236637500 | 222500 | 222500 | 223000 | 221500 | 1675 |
| 298 | 20230817 | 143500 | 97864397500 | 222000 | 222500 | 222500 | 222000 | 1139 |
| 299 | 20230817 | 143400 | 97611003000 | 222000 | 221500 | 222000 | 221500 | 2563 |
| 300 | 20230817 | 143300 | 97042169000 | 222000 | 222000 | 222000 | 221500 | 1001 |
| 301 | 20230817 | 143200 | 96820058000 | 222000 | 222000 | 222000 | 221500 | 519 |
| 302 | 20230817 | 143100 | 96704980500 | 222000 | 221500 | 222000 | 221500 | 556 |
| 303 | 20230817 | 143000 | 96581673000 | 221500 | 221500 | 222000 | 221500 | 1404 |
| 304 | 20230817 | 142900 | 96270561000 | 222000 | 221500 | 222000 | 221500 | 533 |
| 305 | 20230817 | 142800 | 96152349000 | 222000 | 221500 | 222000 | 221500 | 471 |
| 306 | 20230817 | 142700 | 96047818500 | 221500 | 221500 | 222000 | 221500 | 481 |
| 307 | 20230817 | 142600 | 95941134000 | 221500 | 222000 | 222000 | 221500 | 493 |
| 308 | 20230817 | 142500 | 95831762500 | 222000 | 222000 | 222000 | 221500 | 371 |
| 309 | 20230817 | 142400 | 95749455000 | 221500 | 222500 | 222500 | 221500 | 642 |
| 310 | 20230817 | 142300 | 95607065000 | 222500 | 222500 | 223000 | 222000 | 2602 |
| 311 | 20230817 | 142200 | 95028884000 | 222500 | 223000 | 223000 | 222500 | 663 |
| 312 | 20230817 | 142100 | 94881227000 | 223000 | 223000 | 223000 | 222500 | 851 |
| 313 | 20230817 | 142000 | 94691533500 | 223000 | 222500 | 223000 | 222500 | 1041 |
| 314 | 20230817 | 141900 | 94459560500 | 223000 | 223000 | 223000 | 222500 | 422 |
| 315 | 20230817 | 141800 | 94365480000 | 223000 | 222000 | 223000 | 222000 | 1351 |
| 316 | 20230817 | 141700 | 94064931000 | 222000 | 222000 | 222500 | 221500 | 811 |
| 317 | 20230817 | 141600 | 93884735500 | 222500 | 222500 | 222500 | 221500 | 5453 |
| 318 | 20230817 | 141500 | 92674609000 | 222500 | 223000 | 223000 | 222500 | 2671 |
| 319 | 20230817 | 141400 | 92079458000 | 223000 | 223500 | 223500 | 223000 | 615 |
| 320 | 20230817 | 141300 | 91942184000 | 223000 | 223500 | 224000 | 223000 | 1682 |
| 321 | 20230817 | 141200 | 91566191500 | 223500 | 224000 | 224000 | 223500 | 716 |
| 322 | 20230817 | 141100 | 91405944000 | 224000 | 224000 | 224000 | 223500 | 918 |
| 323 | 20230817 | 141000 | 91200443500 | 223500 | 223500 | 224000 | 223500 | 1463 |
| 324 | 20230817 | 140900 | 90873241500 | 224000 | 223500 | 224000 | 223500 | 1125 |
| 325 | 20230817 | 140800 | 90621452500 | 224000 | 224000 | 224000 | 223500 | 1071 |
| 326 | 20230817 | 140700 | 90381750000 | 224000 | 224000 | 224000 | 223500 | 1312 |
| 327 | 20230817 | 140600 | 90088104500 | 223500 | 222500 | 224500 | 222500 | 10303 |
| 328 | 20230817 | 140500 | 87782566500 | 223000 | 223000 | 223000 | 222500 | 1031 |
| 329 | 20230817 | 140400 | 87552755000 | 222500 | 223500 | 223500 | 222500 | 1677 |
| 330 | 20230817 | 140300 | 87178527000 | 223500 | 223500 | 223500 | 223000 | 1948 |
| 331 | 20230817 | 140200 | 86743248000 | 223500 | 223000 | 224000 | 223000 | 2006 |
| 332 | 20230817 | 140100 | 86294979500 | 223000 | 223000 | 223000 | 222500 | 3417 |
| 333 | 20230817 | 140000 | 85533252500 | 223000 | 224500 | 224500 | 223000 | 8206 |
| 334 | 20230817 | 135900 | 83695692500 | 224500 | 223500 | 224500 | 223000 | 12836 |
| 335 | 20230817 | 135800 | 80822524000 | 223500 | 222000 | 223500 | 221500 | 5234 |
| 336 | 20230817 | 135700 | 79656631000 | 222000 | 221000 | 222000 | 221000 | 3625 |
| 337 | 20230817 | 135600 | 78852515000 | 221500 | 221000 | 221500 | 221000 | 651 |
| 338 | 20230817 | 135500 | 78708332500 | 221500 | 221500 | 222000 | 221000 | 1637 |
| 339 | 20230817 | 135400 | 78345635500 | 221500 | 221000 | 221500 | 220500 | 1633 |
| 340 | 20230817 | 135300 | 77984164000 | 220500 | 221500 | 222000 | 220500 | 3303 |
| 341 | 20230817 | 135200 | 77253331000 | 221500 | 221500 | 221500 | 221000 | 3079 |
| 342 | 20230817 | 135100 | 76571383500 | 221500 | 221500 | 221500 | 221000 | 694 |
| 343 | 20230817 | 135000 | 76417702000 | 221500 | 220500 | 221500 | 220500 | 3368 |
| 344 | 20230817 | 134900 | 75673242500 | 221000 | 220500 | 221000 | 220500 | 654 |
| 345 | 20230817 | 134800 | 75528739500 | 221000 | 221000 | 221000 | 220500 | 468 |
| 346 | 20230817 | 134700 | 75425337000 | 221000 | 220000 | 221000 | 219500 | 1940 |
| 347 | 20230817 | 134600 | 74998038500 | 220000 | 220000 | 220000 | 219500 | 203 |
| 348 | 20230817 | 134500 | 74953404500 | 220000 | 220000 | 220000 | 219500 | 479 |
| 349 | 20230817 | 134400 | 74848082500 | 219500 | 219500 | 220000 | 219500 | 239 |
| 350 | 20230817 | 134300 | 74795533500 | 220000 | 220000 | 220000 | 219500 | 173 |
| 351 | 20230817 | 134200 | 74757482000 | 220000 | 219000 | 220000 | 219000 | 1136 |
| 352 | 20230817 | 134100 | 74508283500 | 219500 | 220500 | 220500 | 219500 | 1872 |
| 353 | 20230817 | 134000 | 74096728000 | 220000 | 220500 | 220500 | 220000 | 487 |
| 354 | 20230817 | 133900 | 73989448500 | 220500 | 221000 | 221000 | 220000 | 1317 |
| 355 | 20230817 | 133800 | 73699161500 | 221000 | 221000 | 221000 | 220500 | 2933 |
| 356 | 20230817 | 133700 | 73050994000 | 221000 | 220500 | 221000 | 220000 | 464 |
| 357 | 20230817 | 133600 | 72948695500 | 220500 | 219500 | 220500 | 219000 | 8146 |
| 358 | 20230817 | 133500 | 71157464500 | 219000 | 219000 | 219500 | 218500 | 2769 |
| 359 | 20230817 | 133400 | 70551006000 | 219000 | 219000 | 219000 | 218500 | 335 |
| 360 | 20230817 | 133300 | 70477705000 | 219000 | 219000 | 219000 | 218500 | 490 |
| 361 | 20230817 | 133200 | 70370555000 | 218500 | 218500 | 219000 | 218500 | 339 |
| 362 | 20230817 | 133100 | 70296343000 | 219000 | 218500 | 219000 | 218500 | 569 |
| 363 | 20230817 | 133000 | 70171949000 | 218500 | 218500 | 219000 | 218500 | 1382 |
| 364 | 20230817 | 132900 | 69869849500 | 218500 | 219000 | 219000 | 218500 | 414 |
| 365 | 20230817 | 132800 | 69779302000 | 219000 | 219000 | 219000 | 218500 | 486 |
| 366 | 20230817 | 132700 | 69673070500 | 219000 | 219000 | 219000 | 218500 | 945 |
| 367 | 20230817 | 132600 | 69466465500 | 218500 | 218500 | 219000 | 218500 | 490 |
| 368 | 20230817 | 132500 | 69359362000 | 218500 | 218500 | 219000 | 218000 | 580 |
| 369 | 20230817 | 132400 | 69232608500 | 219000 | 218500 | 219000 | 218000 | 386 |
| 370 | 20230817 | 132300 | 69148243500 | 218500 | 218500 | 219000 | 218000 | 730 |
| 371 | 20230817 | 132200 | 68988735500 | 218500 | 218500 | 218500 | 218000 | 176 |
| 372 | 20230817 | 132100 | 68950288000 | 218500 | 218500 | 219000 | 218000 | 747 |
| 373 | 20230817 | 132000 | 68787036000 | 218500 | 218500 | 218500 | 218000 | 724 |
| 374 | 20230817 | 131900 | 68628899000 | 218500 | 219000 | 219000 | 218000 | 243 |
| 375 | 20230817 | 131800 | 68575829000 | 219000 | 218500 | 219000 | 218000 | 524 |
| 376 | 20230817 | 131700 | 68461358000 | 218500 | 218000 | 218500 | 217500 | 628 |
| 377 | 20230817 | 131600 | 68324437000 | 218000 | 218000 | 218000 | 217500 | 206 |
| 378 | 20230817 | 131500 | 68279576000 | 218000 | 217500 | 218000 | 217000 | 1520 |
| 379 | 20230817 | 131400 | 67948953500 | 217500 | 218000 | 218000 | 217000 | 439 |
| 380 | 20230817 | 131300 | 67853542500 | 217500 | 218500 | 219000 | 217000 | 5212 |
| 381 | 20230817 | 131200 | 66716565500 | 219000 | 219000 | 219000 | 218500 | 1582 |
| 382 | 20230817 | 131100 | 66370132000 | 219000 | 219000 | 219000 | 218500 | 481 |
| 383 | 20230817 | 131000 | 66264873000 | 218500 | 219000 | 219000 | 218500 | 418 |
| 384 | 20230817 | 130900 | 66173503000 | 219000 | 218500 | 219000 | 218500 | 2140 |
| 385 | 20230817 | 130800 | 65705859000 | 218000 | 218500 | 218500 | 218000 | 1583 |
| 386 | 20230817 | 130700 | 65360000500 | 218000 | 218000 | 218500 | 217500 | 1411 |
| 387 | 20230817 | 130600 | 65052367500 | 218000 | 218000 | 218000 | 217500 | 889 |
| 388 | 20230817 | 130500 | 64858653500 | 218000 | 216500 | 218000 | 216500 | 1875 |
| 389 | 20230817 | 130400 | 64451509500 | 216500 | 217000 | 217500 | 215500 | 3086 |
| 390 | 20230817 | 130300 | 63783800500 | 217000 | 217500 | 217500 | 217000 | 115 |
| 391 | 20230817 | 130200 | 63758834500 | 217500 | 217500 | 218000 | 217000 | 1760 |
| 392 | 20230817 | 130100 | 63376092500 | 218000 | 217500 | 218000 | 217500 | 383 |
| 393 | 20230817 | 130000 | 63292659000 | 218000 | 218000 | 218000 | 217500 | 189 |
| 394 | 20230817 | 125900 | 63251482000 | 218000 | 217500 | 218000 | 217500 | 1285 |
| 395 | 20230817 | 125800 | 62971950500 | 217500 | 217000 | 217500 | 217000 | 292 |
| 396 | 20230817 | 125700 | 62908565000 | 217500 | 217000 | 217500 | 217000 | 274 |
| 397 | 20230817 | 125600 | 62849073000 | 217500 | 217500 | 217500 | 217000 | 485 |
| 398 | 20230817 | 125500 | 62743698500 | 217500 | 217500 | 217500 | 217000 | 133 |
| 399 | 20230817 | 125400 | 62714796500 | 217500 | 217000 | 217500 | 217000 | 778 |
| 400 | 20230817 | 125300 | 62545817500 | 217500 | 217500 | 217500 | 217000 | 240 |
| 401 | 20230817 | 125200 | 62493715500 | 217000 | 218000 | 218000 | 217000 | 886 |
| 402 | 20230817 | 125100 | 62301171000 | 218000 | 217500 | 218000 | 217000 | 1308 |
| 403 | 20230817 | 125000 | 62016667000 | 218000 | 217500 | 218000 | 217500 | 557 |
| 404 | 20230817 | 124900 | 61895261500 | 218000 | 218000 | 218500 | 217500 | 1386 |
| 405 | 20230817 | 124800 | 61593153000 | 217500 | 218000 | 218000 | 217500 | 456 |
| 406 | 20230817 | 124700 | 61493952000 | 218000 | 218000 | 218000 | 217500 | 117 |
| 407 | 20230817 | 124600 | 61468457000 | 217500 | 218000 | 218000 | 217500 | 352 |
| 408 | 20230817 | 124500 | 61391733500 | 218000 | 217500 | 218500 | 217500 | 932 |
| 409 | 20230817 | 124400 | 61188524000 | 217500 | 217500 | 218000 | 217500 | 874 |
| 410 | 20230817 | 124300 | 60998226000 | 217500 | 218500 | 218500 | 217500 | 924 |
| 411 | 20230817 | 124200 | 60796790000 | 218000 | 218000 | 218500 | 218000 | 124 |
| 412 | 20230817 | 124100 | 60769735000 | 218000 | 218500 | 218500 | 218000 | 1020 |
| 413 | 20230817 | 124000 | 60547232500 | 218500 | 218500 | 218500 | 218000 | 329 |
| 414 | 20230817 | 123900 | 60475454000 | 218500 | 218500 | 218500 | 218000 | 361 |
| 415 | 20230817 | 123800 | 60396594000 | 218500 | 218500 | 218500 | 218000 | 1276 |
| 416 | 20230817 | 123700 | 60117833000 | 218000 | 218000 | 218500 | 218000 | 1590 |
| 417 | 20230817 | 123600 | 59770833000 | 218500 | 218000 | 218500 | 218000 | 238 |
| 418 | 20230817 | 123500 | 59718912000 | 218500 | 218500 | 218500 | 218000 | 1184 |
| 419 | 20230817 | 123400 | 59460559000 | 218500 | 217500 | 218500 | 217500 | 1977 |
| 420 | 20230817 | 123300 | 59029292000 | 218000 | 218000 | 218000 | 217500 | 732 |
| 421 | 20230817 | 123200 | 58869804000 | 218000 | 218000 | 218000 | 217500 | 399 |
| 422 | 20230817 | 123100 | 58782876500 | 218000 | 218000 | 218000 | 217500 | 735 |
| 423 | 20230817 | 123000 | 58622878000 | 217500 | 217500 | 218000 | 217500 | 134 |
| 424 | 20230817 | 122900 | 58593694000 | 218000 | 218000 | 218000 | 217500 | 936 |
| 425 | 20230817 | 122800 | 58389725500 | 218000 | 217500 | 218000 | 217500 | 335 |
| 426 | 20230817 | 122700 | 58316724000 | 218000 | 217500 | 218000 | 217500 | 441 |
| 427 | 20230817 | 122600 | 58220612000 | 217500 | 218000 | 218000 | 217500 | 584 |
| 428 | 20230817 | 122500 | 58093516000 | 217500 | 217500 | 218000 | 217500 | 662 |
| 429 | 20230817 | 122400 | 57949413500 | 217000 | 217000 | 218000 | 217000 | 3362 |
| 430 | 20230817 | 122300 | 57217978500 | 217000 | 217500 | 217500 | 217000 | 400 |
| 431 | 20230817 | 122200 | 57131044000 | 217500 | 217500 | 217500 | 217000 | 335 |
| 432 | 20230817 | 122100 | 57058205500 | 217500 | 217500 | 217500 | 217000 | 322 |
| 433 | 20230817 | 122000 | 56988225000 | 217000 | 217500 | 217500 | 217000 | 225 |
| 434 | 20230817 | 121900 | 56939343500 | 217500 | 217000 | 217500 | 216500 | 2069 |
| 435 | 20230817 | 121800 | 56490256500 | 217000 | 216500 | 217000 | 216500 | 174 |
| 436 | 20230817 | 121700 | 56452532000 | 216500 | 217000 | 217000 | 216500 | 419 |
| 437 | 20230817 | 121600 | 56361681500 | 217000 | 217500 | 217500 | 216500 | 795 |
| 438 | 20230817 | 121500 | 56189427000 | 217000 | 217500 | 217500 | 217000 | 827 |
| 439 | 20230817 | 121400 | 56009854500 | 217000 | 217500 | 217500 | 217000 | 171 |
| 440 | 20230817 | 121300 | 55972699000 | 217500 | 217500 | 217500 | 217000 | 267 |
| 441 | 20230817 | 121200 | 55914680500 | 217500 | 217000 | 217500 | 217000 | 461 |
| 442 | 20230817 | 121100 | 55814479000 | 217000 | 217000 | 217500 | 217000 | 397 |
| 443 | 20230817 | 121000 | 55728218500 | 217000 | 216500 | 217500 | 216000 | 1093 |
| 444 | 20230817 | 120900 | 55491467000 | 217000 | 217500 | 217500 | 216500 | 1572 |
| 445 | 20230817 | 120800 | 55150264500 | 217500 | 217000 | 217500 | 217000 | 1156 |
| 446 | 20230817 | 120700 | 54898949000 | 217000 | 217500 | 217500 | 217000 | 534 |
| 447 | 20230817 | 120600 | 54782916500 | 217500 | 218000 | 218000 | 217000 | 1826 |
| 448 | 20230817 | 120500 | 54386081500 | 218000 | 218000 | 218000 | 217500 | 3283 |
| 449 | 20230817 | 120400 | 53670752500 | 218000 | 217500 | 218000 | 217000 | 2797 |
| 450 | 20230817 | 120300 | 53061983000 | 217500 | 217500 | 217500 | 217000 | 698 |
| 451 | 20230817 | 120200 | 52910204000 | 217000 | 217500 | 217500 | 217000 | 646 |
| 452 | 20230817 | 120100 | 52769800500 | 217500 | 217000 | 217500 | 216500 | 2537 |
| 453 | 20230817 | 120000 | 52219249000 | 217000 | 216500 | 217000 | 216500 | 2010 |
| 454 | 20230817 | 115900 | 51783165500 | 217000 | 217000 | 217000 | 216500 | 354 |
| 455 | 20230817 | 115800 | 51706383000 | 217000 | 216500 | 217000 | 216500 | 2557 |
| 456 | 20230817 | 115700 | 51151537000 | 216500 | 217000 | 217000 | 216500 | 426 |
| 457 | 20230817 | 115600 | 51059148500 | 216500 | 216500 | 217000 | 216500 | 2008 |
| 458 | 20230817 | 115500 | 50624371500 | 216500 | 216500 | 216500 | 216000 | 1605 |
| 459 | 20230817 | 115400 | 50276940000 | 216500 | 216000 | 216500 | 215500 | 2471 |
| 460 | 20230817 | 115300 | 49743185500 | 215500 | 215000 | 216000 | 214500 | 4115 |
| 461 | 20230817 | 115200 | 48857108500 | 215000 | 215000 | 215000 | 214500 | 116 |
| 462 | 20230817 | 115100 | 48832175500 | 215000 | 215000 | 215000 | 214500 | 146 |
| 463 | 20230817 | 115000 | 48800805500 | 215000 | 215000 | 215000 | 214500 | 539 |
| 464 | 20230817 | 114900 | 48685050000 | 214500 | 215000 | 215000 | 214500 | 371 |
| 465 | 20230817 | 114800 | 48605432000 | 215000 | 214000 | 215000 | 214000 | 969 |
| 466 | 20230817 | 114700 | 48397587500 | 214500 | 215000 | 215000 | 214000 | 1033 |
| 467 | 20230817 | 114600 | 48176032500 | 215000 | 215000 | 215000 | 214500 | 138 |
| 468 | 20230817 | 114500 | 48146376000 | 214500 | 215000 | 215000 | 214500 | 349 |
| 469 | 20230817 | 114400 | 48071352000 | 214500 | 215000 | 215500 | 214500 | 378 |
| 470 | 20230817 | 114300 | 47990063000 | 215000 | 215500 | 215500 | 215000 | 1165 |
| 471 | 20230817 | 114200 | 47739344500 | 215500 | 215500 | 215500 | 215000 | 202 |
| 472 | 20230817 | 114100 | 47695819000 | 215500 | 215500 | 215500 | 215000 | 248 |
| 473 | 20230817 | 114000 | 47642403000 | 215500 | 215500 | 215500 | 215000 | 705 |
| 474 | 20230817 | 113900 | 47490568000 | 215500 | 215500 | 215500 | 215000 | 1286 |
| 475 | 20230817 | 113800 | 47213529500 | 215500 | 215500 | 215500 | 215000 | 1259 |
| 476 | 20230817 | 113700 | 46942641500 | 215500 | 215000 | 215500 | 214500 | 2525 |
| 477 | 20230817 | 113600 | 46399791500 | 215000 | 214500 | 215000 | 214500 | 2401 |
| 478 | 20230817 | 113500 | 45884734000 | 214500 | 214500 | 214500 | 214000 | 502 |
| 479 | 20230817 | 113400 | 45777142500 | 214500 | 214500 | 214500 | 214000 | 140 |
| 480 | 20230817 | 113300 | 45747137000 | 214500 | 214500 | 214500 | 214000 | 279 |
| 481 | 20230817 | 113200 | 45687297000 | 214500 | 214500 | 214500 | 214000 | 211 |
| 482 | 20230817 | 113100 | 45642059000 | 214000 | 214500 | 214500 | 214000 | 501 |
| 483 | 20230817 | 113000 | 45534691500 | 214500 | 214000 | 214500 | 214000 | 313 |
| 484 | 20230817 | 112900 | 45467627000 | 214500 | 214500 | 214500 | 214000 | 371 |
| 485 | 20230817 | 112800 | 45388078500 | 214000 | 214500 | 214500 | 214000 | 483 |
| 486 | 20230817 | 112700 | 45284567000 | 214500 | 214500 | 214500 | 214000 | 89 |
| 487 | 20230817 | 112600 | 45265499500 | 214500 | 214500 | 214500 | 214000 | 285 |
| 488 | 20230817 | 112500 | 45204386000 | 214500 | 214500 | 214500 | 214000 | 232 |
| 489 | 20230817 | 112400 | 45154649500 | 214500 | 214500 | 214500 | 214000 | 258 |
| 490 | 20230817 | 112300 | 45099358000 | 214500 | 214500 | 214500 | 214000 | 523 |
| 491 | 20230817 | 112200 | 44987239500 | 214500 | 214500 | 214500 | 214000 | 244 |
| 492 | 20230817 | 112100 | 44934940000 | 214500 | 214000 | 214500 | 214000 | 295 |
| 493 | 20230817 | 112000 | 44871677000 | 214500 | 214500 | 214500 | 214000 | 340 |
| 494 | 20230817 | 111900 | 44798763000 | 214500 | 214500 | 214500 | 214000 | 187 |
| 495 | 20230817 | 111800 | 44758720500 | 214500 | 214000 | 214500 | 213500 | 735 |
| 496 | 20230817 | 111700 | 44601335000 | 214000 | 213500 | 214000 | 213500 | 1229 |
| 497 | 20230817 | 111600 | 44338350000 | 214000 | 214000 | 214500 | 213500 | 447 |
| 498 | 20230817 | 111500 | 44242694000 | 214000 | 214000 | 214000 | 213500 | 439 |
| 499 | 20230817 | 111400 | 44148760000 | 213500 | 213500 | 214000 | 213500 | 1756 |
| 500 | 20230817 | 111300 | 43773005500 | 214000 | 214000 | 214000 | 213500 | 404 |
| 501 | 20230817 | 111200 | 43686568000 | 214000 | 213500 | 214000 | 213500 | 612 |
| 502 | 20230817 | 111100 | 43555885000 | 213500 | 213500 | 213500 | 213000 | 995 |
| 503 | 20230817 | 111000 | 43343503000 | 213500 | 213500 | 213500 | 213000 | 295 |
| 504 | 20230817 | 110900 | 43280604500 | 213500 | 212500 | 213500 | 212500 | 2364 |
| 505 | 20230817 | 110800 | 42777033500 | 213000 | 213000 | 213000 | 212500 | 186 |
| 506 | 20230817 | 110700 | 42737465000 | 213000 | 213000 | 213000 | 212500 | 221 |
| 507 | 20230817 | 110600 | 42690456000 | 213000 | 213000 | 213000 | 212500 | 323 |
| 508 | 20230817 | 110500 | 42621672000 | 212500 | 212500 | 213000 | 212500 | 138 |
| 509 | 20230817 | 110400 | 42592302500 | 213000 | 212500 | 213000 | 212500 | 1248 |
| 510 | 20230817 | 110300 | 42327068500 | 213000 | 213000 | 213000 | 212500 | 126 |
| 511 | 20230817 | 110200 | 42300236500 | 213000 | 213000 | 213000 | 212500 | 76 |
| 512 | 20230817 | 110100 | 42284054000 | 213000 | 213500 | 213500 | 212500 | 1078 |
| 513 | 20230817 | 110000 | 42054558000 | 213500 | 213000 | 213500 | 213000 | 109 |
| 514 | 20230817 | 105900 | 42031301000 | 213500 | 212500 | 213500 | 212500 | 385 |
| 515 | 20230817 | 105800 | 41949288500 | 213000 | 212500 | 213000 | 212000 | 986 |
| 516 | 20230817 | 105700 | 41739793500 | 212500 | 212000 | 212500 | 212000 | 157 |
| 517 | 20230817 | 105600 | 41706476000 | 212500 | 213000 | 213000 | 212000 | 1254 |
| 518 | 20230817 | 105500 | 41439999000 | 213000 | 213000 | 213000 | 212500 | 157 |
| 519 | 20230817 | 105400 | 41406605000 | 213000 | 213000 | 213000 | 212500 | 211 |
| 520 | 20230817 | 105300 | 41361705500 | 213000 | 213500 | 213500 | 213000 | 632 |
| 521 | 20230817 | 105200 | 41227046000 | 213500 | 213500 | 213500 | 212500 | 677 |
| 522 | 20230817 | 105100 | 41082886000 | 213500 | 213500 | 213500 | 213000 | 1434 |
| 523 | 20230817 | 105000 | 40777174500 | 213500 | 213500 | 214000 | 213500 | 661 |
| 524 | 20230817 | 104900 | 40636032500 | 213500 | 213000 | 213500 | 213000 | 1132 |
| 525 | 20230817 | 104800 | 40394399500 | 213500 | 213000 | 213500 | 213000 | 155 |
| 526 | 20230817 | 104700 | 40361327500 | 213000 | 213500 | 213500 | 213000 | 151 |
| 527 | 20230817 | 104600 | 40329114000 | 213000 | 213000 | 213500 | 212500 | 1067 |
| 528 | 20230817 | 104500 | 40101891000 | 212500 | 213000 | 213000 | 212500 | 531 |
| 529 | 20230817 | 104400 | 39988932000 | 213000 | 213000 | 213000 | 212500 | 244 |
| 530 | 20230817 | 104300 | 39936977000 | 213000 | 213000 | 213000 | 212500 | 218 |
| 531 | 20230817 | 104200 | 39890619000 | 212500 | 212000 | 213000 | 212000 | 937 |
| 532 | 20230817 | 104100 | 39691618500 | 212000 | 212000 | 212000 | 211500 | 296 |
| 533 | 20230817 | 104000 | 39628887000 | 212000 | 211500 | 212000 | 211500 | 805 |
| 534 | 20230817 | 103900 | 39458263000 | 212000 | 212000 | 212500 | 211500 | 1305 |
| 535 | 20230817 | 103800 | 39181582000 | 212500 | 212000 | 212500 | 212000 | 213 |
| 536 | 20230817 | 103700 | 39136361000 | 212000 | 211500 | 212000 | 211500 | 583 |
| 537 | 20230817 | 103600 | 39012863500 | 212000 | 212000 | 212500 | 211500 | 613 |
| 538 | 20230817 | 103500 | 38882900000 | 212500 | 211500 | 212500 | 211500 | 1307 |
| 539 | 20230817 | 103400 | 38605860000 | 211500 | 212000 | 212500 | 211500 | 835 |
| 540 | 20230817 | 103300 | 38428869000 | 212500 | 212000 | 212500 | 212000 | 226 |
| 541 | 20230817 | 103200 | 38380926500 | 212500 | 212500 | 213000 | 212000 | 1668 |
| 542 | 20230817 | 103100 | 38026988500 | 212500 | 212500 | 213000 | 212500 | 700 |
| 543 | 20230817 | 103000 | 37878223000 | 213000 | 213500 | 213500 | 212500 | 782 |
| 544 | 20230817 | 102900 | 37711629500 | 213500 | 213500 | 213500 | 213000 | 1419 |
| 545 | 20230817 | 102800 | 37409097500 | 213500 | 214000 | 214000 | 213000 | 209 |
| 546 | 20230817 | 102700 | 37364481000 | 214000 | 214000 | 214000 | 213500 | 765 |
| 547 | 20230817 | 102600 | 37201111500 | 214000 | 214000 | 214000 | 213500 | 971 |
| 548 | 20230817 | 102500 | 36993695500 | 213500 | 213000 | 213500 | 213000 | 1395 |
| 549 | 20230817 | 102400 | 36696046500 | 213500 | 214000 | 214000 | 213500 | 870 |
| 550 | 20230817 | 102300 | 36510253500 | 213500 | 213500 | 214000 | 213000 | 1255 |
| 551 | 20230817 | 102200 | 36242284000 | 213500 | 214000 | 214000 | 213000 | 1059 |
| 552 | 20230817 | 102100 | 36016138000 | 214000 | 214000 | 214000 | 213500 | 1227 |
| 553 | 20230817 | 102000 | 35753806000 | 214000 | 214000 | 214500 | 214000 | 823 |
| 554 | 20230817 | 101900 | 35577675500 | 214500 | 214000 | 214500 | 214000 | 1410 |
| 555 | 20230817 | 101800 | 35275908500 | 214000 | 214500 | 215000 | 214000 | 499 |
| 556 | 20230817 | 101700 | 35168860500 | 215000 | 214000 | 215000 | 214000 | 513 |
| 557 | 20230817 | 101600 | 35058831500 | 214500 | 215000 | 215000 | 214000 | 1319 |
| 558 | 20230817 | 101500 | 34775910000 | 214500 | 214500 | 215000 | 214000 | 1213 |
| 559 | 20230817 | 101400 | 34515716000 | 214500 | 214500 | 214500 | 214000 | 641 |
| 560 | 20230817 | 101300 | 34378270500 | 214500 | 214000 | 214500 | 213500 | 818 |
| 561 | 20230817 | 101200 | 34203359500 | 214000 | 215000 | 215000 | 214000 | 2709 |
| 562 | 20230817 | 101100 | 33622729500 | 215000 | 214500 | 215500 | 214500 | 1583 |
| 563 | 20230817 | 101000 | 33282295500 | 215000 | 215500 | 215500 | 214500 | 2969 |
| 564 | 20230817 | 100900 | 32643627000 | 215000 | 215000 | 215500 | 214500 | 4161 |
| 565 | 20230817 | 100800 | 31748453500 | 215000 | 214500 | 215000 | 214500 | 1165 |
| 566 | 20230817 | 100700 | 31498009000 | 215000 | 214500 | 215000 | 214000 | 1416 |
| 567 | 20230817 | 100600 | 31194239500 | 214500 | 214500 | 214500 | 214000 | 544 |
| 568 | 20230817 | 100500 | 31077589000 | 214500 | 214000 | 214500 | 214000 | 591 |
| 569 | 20230817 | 100400 | 30951049000 | 214000 | 214500 | 214500 | 213500 | 3045 |
| 570 | 20230817 | 100300 | 30298362000 | 214500 | 213500 | 214500 | 213500 | 2090 |
| 571 | 20230817 | 100200 | 29851104000 | 213500 | 214000 | 214000 | 213500 | 336 |
| 572 | 20230817 | 100100 | 29779264500 | 214000 | 214000 | 214000 | 213000 | 524 |
| 573 | 20230817 | 100000 | 29667341000 | 214000 | 213000 | 214000 | 213000 | 1283 |
| 574 | 20230817 | 095900 | 29393567500 | 213000 | 213500 | 213500 | 213000 | 362 |
| 575 | 20230817 | 095800 | 29316387500 | 213500 | 212500 | 213500 | 212500 | 1801 |
| 576 | 20230817 | 095700 | 28932947000 | 213000 | 213000 | 213000 | 212500 | 838 |
| 577 | 20230817 | 095600 | 28754761500 | 212500 | 212500 | 213000 | 212500 | 327 |
| 578 | 20230817 | 095500 | 28685181500 | 213000 | 213000 | 213500 | 212500 | 817 |
| 579 | 20230817 | 095400 | 28511165500 | 213500 | 213500 | 214000 | 213000 | 2502 |
| 580 | 20230817 | 095300 | 27976700000 | 214000 | 213500 | 214000 | 213000 | 1519 |
| 581 | 20230817 | 095200 | 27652286500 | 213000 | 213500 | 213500 | 213000 | 271 |
| 582 | 20230817 | 095100 | 27594466000 | 213500 | 213500 | 213500 | 212500 | 340 |
| 583 | 20230817 | 095000 | 27521986500 | 213000 | 214000 | 214000 | 213000 | 1793 |
| 584 | 20230817 | 094900 | 27139410000 | 213500 | 213500 | 214000 | 213000 | 4273 |
| 585 | 20230817 | 094800 | 26226903500 | 213500 | 213500 | 213500 | 213000 | 608 |
| 586 | 20230817 | 094700 | 26097236500 | 213500 | 213000 | 213500 | 213000 | 876 |
| 587 | 20230817 | 094600 | 25910621000 | 213500 | 213000 | 213500 | 213000 | 591 |
| 588 | 20230817 | 094500 | 25784690500 | 213000 | 213000 | 213500 | 212500 | 3071 |
| 589 | 20230817 | 094400 | 25130388500 | 213000 | 213000 | 213000 | 212500 | 378 |
| 590 | 20230817 | 094300 | 25049883000 | 213000 | 213500 | 213500 | 212500 | 821 |
| 591 | 20230817 | 094200 | 24874990500 | 213500 | 212500 | 213500 | 212500 | 1021 |
| 592 | 20230817 | 094100 | 24657588500 | 212500 | 211500 | 213500 | 211500 | 6137 |
| 593 | 20230817 | 094000 | 23353345500 | 211500 | 211500 | 211500 | 211000 | 1443 |
| 594 | 20230817 | 093900 | 23048220500 | 211500 | 212000 | 212000 | 211000 | 1327 |
| 595 | 20230817 | 093800 | 22767555500 | 212000 | 211500 | 212000 | 211000 | 1396 |
| 596 | 20230817 | 093700 | 22472226000 | 211500 | 211000 | 212000 | 211000 | 2697 |
| 597 | 20230817 | 093600 | 21901672500 | 211000 | 211000 | 211000 | 210500 | 1489 |
| 598 | 20230817 | 093500 | 21587611500 | 211000 | 210500 | 211000 | 210500 | 586 |
| 599 | 20230817 | 093400 | 21464049500 | 210500 | 210500 | 211000 | 210000 | 902 |
| 600 | 20230817 | 093300 | 21274200500 | 210500 | 209500 | 210500 | 209500 | 2808 |
| 601 | 20230817 | 093200 | 20684333000 | 209500 | 209000 | 210000 | 209000 | 504 |
| 602 | 20230817 | 093100 | 20578743500 | 209500 | 209500 | 210000 | 209000 | 737 |
| 603 | 20230817 | 093000 | 20424361000 | 209500 | 209000 | 210000 | 208500 | 2466 |
| 604 | 20230817 | 092900 | 19908220500 | 209000 | 208500 | 209000 | 208500 | 5117 |
| 605 | 20230817 | 092800 | 18840102000 | 209000 | 209000 | 209000 | 208500 | 1341 |
| 606 | 20230817 | 092700 | 18560114000 | 209000 | 209500 | 210000 | 209000 | 2468 |
| 607 | 20230817 | 092600 | 18043665000 | 209500 | 210000 | 210000 | 209500 | 773 |
| 608 | 20230817 | 092500 | 17881660000 | 209500 | 209500 | 210000 | 209500 | 586 |
| 609 | 20230817 | 092400 | 17758756500 | 210000 | 209500 | 210000 | 209500 | 806 |
| 610 | 20230817 | 092300 | 17589798000 | 209500 | 209500 | 210500 | 208500 | 4730 |
| 611 | 20230817 | 092200 | 16597018500 | 209000 | 210000 | 210500 | 208500 | 6324 |
| 612 | 20230817 | 092100 | 15273426500 | 210000 | 210000 | 210500 | 209500 | 2322 |
| 613 | 20230817 | 092000 | 14785872000 | 210000 | 211000 | 211000 | 210000 | 1576 |
| 614 | 20230817 | 091900 | 14454288500 | 210500 | 211000 | 211500 | 210500 | 911 |
| 615 | 20230817 | 091800 | 14262206000 | 211000 | 210000 | 211000 | 209500 | 6439 |
| 616 | 20230817 | 091700 | 12908076000 | 210000 | 210500 | 210500 | 210000 | 1283 |
| 617 | 20230817 | 091600 | 12638507000 | 211000 | 211000 | 211000 | 210000 | 1402 |
| 618 | 20230817 | 091500 | 12343290000 | 210500 | 211000 | 211500 | 210000 | 1621 |
| 619 | 20230817 | 091400 | 12001968000 | 211000 | 210500 | 212000 | 210500 | 2682 |
| 620 | 20230817 | 091300 | 11436110500 | 211000 | 211000 | 211500 | 210500 | 2579 |
| 621 | 20230817 | 091200 | 10892466000 | 210500 | 210000 | 211500 | 209500 | 7571 |
| 622 | 20230817 | 091100 | 9300607500 | 210000 | 211000 | 211500 | 210000 | 3545 |
| 623 | 20230817 | 091000 | 8554169000 | 211000 | 211500 | 212000 | 211000 | 1438 |
| 624 | 20230817 | 090900 | 8249991500 | 212000 | 212000 | 212500 | 211500 | 3062 |
| 625 | 20230817 | 090800 | 7600843000 | 212000 | 212500 | 213000 | 212000 | 1582 |
| 626 | 20230817 | 090700 | 7264782500 | 213000 | 213500 | 213500 | 212500 | 1725 |
| 627 | 20230817 | 090600 | 6897725000 | 213000 | 213500 | 213500 | 212500 | 3361 |
| 628 | 20230817 | 090500 | 6181847000 | 213500 | 212000 | 213500 | 212000 | 2286 |
| 629 | 20230817 | 090400 | 5695195500 | 211500 | 212000 | 213000 | 211000 | 4620 |
| 630 | 20230817 | 090300 | 4716439500 | 212500 | 213000 | 213500 | 212000 | 2743 |
| 631 | 20230817 | 090200 | 4132349000 | 213000 | 213500 | 214000 | 213000 | 5024 |
| 632 | 20230817 | 090100 | 3059650500 | 213000 | 213000 | 213500 | 212000 | 4280 |
| 633 | 20230817 | 090000 | 2149671500 | 212500 | 210000 | 212500 | 210000 | 9912 |