37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 193000 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 18629 |
| 3 | 20230808 | 192900 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 4 | 20230808 | 192800 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 5 | 20230808 | 192700 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 6 | 20230808 | 192600 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 7 | 20230808 | 192500 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 8 | 20230808 | 192400 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 9 | 20230808 | 192300 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 10 | 20230808 | 192200 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 11 | 20230808 | 192100 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 12 | 20230808 | 192000 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 13 | 20230808 | 191900 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 14 | 20230808 | 191800 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 15 | 20230808 | 191700 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 16 | 20230808 | 191600 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 17 | 20230808 | 191500 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 18 | 20230808 | 191400 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 19 | 20230808 | 191300 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 20 | 20230808 | 191200 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 21 | 20230808 | 191100 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 22 | 20230808 | 191000 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 23 | 20230808 | 190900 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 24 | 20230808 | 190800 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 25 | 20230808 | 190700 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 26 | 20230808 | 190600 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 27 | 20230808 | 190500 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 28 | 20230808 | 190400 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 29 | 20230808 | 190300 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 30 | 20230808 | 190200 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 31 | 20230808 | 190100 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 32 | 20230808 | 190000 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 18629 |
| 33 | 20230808 | 185900 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 34 | 20230808 | 185800 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 35 | 20230808 | 185700 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 36 | 20230808 | 185600 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 37 | 20230808 | 185500 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 38 | 20230808 | 185400 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 39 | 20230808 | 185300 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 40 | 20230808 | 185200 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 41 | 20230808 | 185100 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 42 | 20230808 | 185000 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 43 | 20230808 | 184900 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 44 | 20230808 | 184800 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 45 | 20230808 | 184700 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 46 | 20230808 | 184600 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 47 | 20230808 | 184500 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 48 | 20230808 | 184400 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 49 | 20230808 | 184300 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 50 | 20230808 | 184200 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 51 | 20230808 | 184100 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 52 | 20230808 | 184000 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 53 | 20230808 | 183900 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 54 | 20230808 | 183800 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 55 | 20230808 | 183700 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 56 | 20230808 | 183600 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 57 | 20230808 | 183500 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 58 | 20230808 | 183400 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 59 | 20230808 | 183300 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 60 | 20230808 | 183200 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 61 | 20230808 | 183100 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 62 | 20230808 | 183000 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 18629 |
| 63 | 20230808 | 182900 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 64 | 20230808 | 182800 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 65 | 20230808 | 182700 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 66 | 20230808 | 182600 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 67 | 20230808 | 182500 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 68 | 20230808 | 182400 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 69 | 20230808 | 182300 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 70 | 20230808 | 182200 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 71 | 20230808 | 182100 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 72 | 20230808 | 182000 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 73 | 20230808 | 181900 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 74 | 20230808 | 181800 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 75 | 20230808 | 181700 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 76 | 20230808 | 181600 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 77 | 20230808 | 181500 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 78 | 20230808 | 181400 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 79 | 20230808 | 181300 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 80 | 20230808 | 181200 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 81 | 20230808 | 181100 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 82 | 20230808 | 181000 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 83 | 20230808 | 180900 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 84 | 20230808 | 180800 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 85 | 20230808 | 180700 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 86 | 20230808 | 180600 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 87 | 20230808 | 180500 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 88 | 20230808 | 180400 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 89 | 20230808 | 180300 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 90 | 20230808 | 180200 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 91 | 20230808 | 180100 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 92 | 20230808 | 180000 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 18629 |
| 93 | 20230808 | 175900 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 94 | 20230808 | 175800 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 95 | 20230808 | 175700 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 96 | 20230808 | 175600 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 97 | 20230808 | 175500 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 98 | 20230808 | 175400 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 99 | 20230808 | 175300 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 100 | 20230808 | 175200 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 101 | 20230808 | 175100 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 102 | 20230808 | 175000 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 103 | 20230808 | 174900 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 104 | 20230808 | 174800 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 105 | 20230808 | 174700 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 106 | 20230808 | 174600 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 107 | 20230808 | 174500 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 108 | 20230808 | 174400 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 109 | 20230808 | 174300 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 110 | 20230808 | 174200 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 111 | 20230808 | 174100 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 112 | 20230808 | 174000 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 113 | 20230808 | 173900 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 114 | 20230808 | 173800 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 115 | 20230808 | 173700 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 116 | 20230808 | 173600 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 117 | 20230808 | 173500 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 118 | 20230808 | 173400 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 119 | 20230808 | 173300 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 120 | 20230808 | 173200 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 121 | 20230808 | 173100 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 122 | 20230808 | 173000 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 18629 |
| 123 | 20230808 | 172900 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 124 | 20230808 | 172800 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 125 | 20230808 | 172700 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 126 | 20230808 | 172600 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 127 | 20230808 | 172500 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 128 | 20230808 | 172400 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 129 | 20230808 | 172300 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 130 | 20230808 | 172200 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 131 | 20230808 | 172100 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 132 | 20230808 | 172000 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 133 | 20230808 | 171900 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 134 | 20230808 | 171800 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 135 | 20230808 | 171700 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 136 | 20230808 | 171600 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 137 | 20230808 | 171500 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 138 | 20230808 | 171400 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 139 | 20230808 | 171300 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 140 | 20230808 | 171200 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 141 | 20230808 | 171100 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 142 | 20230808 | 171000 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 143 | 20230808 | 170900 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 144 | 20230808 | 170800 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 145 | 20230808 | 170700 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 146 | 20230808 | 170600 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 147 | 20230808 | 170500 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 148 | 20230808 | 170400 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 149 | 20230808 | 170300 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 150 | 20230808 | 170200 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 151 | 20230808 | 170100 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 152 | 20230808 | 170000 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 18629 |
| 153 | 20230808 | 165900 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 154 | 20230808 | 165800 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 155 | 20230808 | 165700 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 156 | 20230808 | 165600 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 157 | 20230808 | 165500 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 158 | 20230808 | 165400 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 159 | 20230808 | 165300 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 160 | 20230808 | 165200 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 161 | 20230808 | 165100 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 162 | 20230808 | 165000 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 163 | 20230808 | 164900 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 164 | 20230808 | 164800 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 165 | 20230808 | 164700 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 166 | 20230808 | 164600 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 167 | 20230808 | 164500 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 168 | 20230808 | 164400 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 169 | 20230808 | 164300 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 170 | 20230808 | 164200 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 171 | 20230808 | 164100 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 172 | 20230808 | 164000 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 173 | 20230808 | 163900 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 174 | 20230808 | 163800 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 175 | 20230808 | 163700 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 176 | 20230808 | 163600 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 177 | 20230808 | 163500 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 178 | 20230808 | 163400 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 179 | 20230808 | 163300 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 180 | 20230808 | 163200 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 181 | 20230808 | 163100 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 182 | 20230808 | 163000 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 18629 |
| 183 | 20230808 | 162900 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 184 | 20230808 | 162800 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 185 | 20230808 | 162700 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 186 | 20230808 | 162600 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 187 | 20230808 | 162500 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 188 | 20230808 | 162400 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 189 | 20230808 | 162300 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 190 | 20230808 | 162200 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 191 | 20230808 | 162100 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 192 | 20230808 | 162000 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 193 | 20230808 | 161900 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 194 | 20230808 | 161800 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 195 | 20230808 | 161700 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 196 | 20230808 | 161600 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 197 | 20230808 | 161500 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 198 | 20230808 | 161400 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 199 | 20230808 | 161300 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 200 | 20230808 | 161200 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 201 | 20230808 | 161100 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 202 | 20230808 | 161000 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 203 | 20230808 | 160900 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 204 | 20230808 | 160800 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 205 | 20230808 | 160700 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 206 | 20230808 | 160600 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 207 | 20230808 | 160500 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 208 | 20230808 | 160400 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 209 | 20230808 | 160300 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 210 | 20230808 | 160200 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 211 | 20230808 | 160100 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 212 | 20230808 | 160000 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 18629 |
| 213 | 20230808 | 155900 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 214 | 20230808 | 155800 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 215 | 20230808 | 155700 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 216 | 20230808 | 155600 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 217 | 20230808 | 155500 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 218 | 20230808 | 155400 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 219 | 20230808 | 155300 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 220 | 20230808 | 155200 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 221 | 20230808 | 155100 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 222 | 20230808 | 155000 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 223 | 20230808 | 154900 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 224 | 20230808 | 154800 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 225 | 20230808 | 154700 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 226 | 20230808 | 154600 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 227 | 20230808 | 154500 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 228 | 20230808 | 154400 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 229 | 20230808 | 154300 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 230 | 20230808 | 154200 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 231 | 20230808 | 154100 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 232 | 20230808 | 154000 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 233 | 20230808 | 153900 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 234 | 20230808 | 153800 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 235 | 20230808 | 153700 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 236 | 20230808 | 153600 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 237 | 20230808 | 153500 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 238 | 20230808 | 153400 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 239 | 20230808 | 153300 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 240 | 20230808 | 153200 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 241 | 20230808 | 153100 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 242 | 20230808 | 153000 | 136542897500 | 215500 | 215500 | 215500 | 215500 | 37258 |
| 243 | 20230808 | 152900 | 132528348000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 244 | 20230808 | 152800 | 132528348000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 245 | 20230808 | 152700 | 132528348000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 246 | 20230808 | 152600 | 132528348000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 247 | 20230808 | 152500 | 132528348000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 248 | 20230808 | 152400 | 132528348000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 249 | 20230808 | 152300 | 132528348000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 250 | 20230808 | 152200 | 132528348000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 251 | 20230808 | 152100 | 132528348000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 252 | 20230808 | 152000 | 132528348000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 253 | 20230808 | 151900 | 132528348000 | 216500 | 216000 | 216500 | 216000 | 1056 |
| 254 | 20230808 | 151800 | 132300045500 | 216000 | 216500 | 216500 | 216000 | 686 |
| 255 | 20230808 | 151700 | 132151703000 | 216000 | 216500 | 217000 | 216000 | 1958 |
| 256 | 20230808 | 151600 | 131727679500 | 216500 | 217000 | 217000 | 216500 | 522 |
| 257 | 20230808 | 151500 | 131614613500 | 217000 | 217000 | 217000 | 216500 | 606 |
| 258 | 20230808 | 151400 | 131483291000 | 217000 | 216500 | 217000 | 216000 | 1947 |
| 259 | 20230808 | 151300 | 131061617000 | 216500 | 217000 | 217000 | 216000 | 2308 |
| 260 | 20230808 | 151200 | 130562597500 | 217000 | 217000 | 217500 | 216500 | 1557 |
| 261 | 20230808 | 151100 | 130224931000 | 217000 | 217000 | 217000 | 216500 | 2195 |
| 262 | 20230808 | 151000 | 129748800000 | 217000 | 216500 | 217000 | 216000 | 6774 |
| 263 | 20230808 | 150900 | 128281082000 | 216500 | 216000 | 216500 | 216000 | 454 |
| 264 | 20230808 | 150800 | 128182909000 | 216000 | 216000 | 216500 | 216000 | 1041 |
| 265 | 20230808 | 150700 | 127957873500 | 216500 | 216500 | 216500 | 216000 | 295 |
| 266 | 20230808 | 150600 | 127894100000 | 216000 | 216500 | 216500 | 216000 | 522 |
| 267 | 20230808 | 150500 | 127781153500 | 216000 | 216000 | 216500 | 216000 | 2051 |
| 268 | 20230808 | 150400 | 127337593000 | 216000 | 216000 | 216500 | 215500 | 2636 |
| 269 | 20230808 | 150300 | 126768214500 | 216000 | 216000 | 216500 | 215500 | 1716 |
| 270 | 20230808 | 150200 | 126397502000 | 216000 | 217000 | 217000 | 215500 | 6754 |
| 271 | 20230808 | 150100 | 124937154000 | 217000 | 217000 | 217000 | 216500 | 2821 |
| 272 | 20230808 | 150000 | 124326221000 | 217000 | 216500 | 217000 | 216500 | 531 |
| 273 | 20230808 | 145900 | 124211079000 | 216500 | 216500 | 217000 | 216500 | 633 |
| 274 | 20230808 | 145800 | 124073762500 | 217000 | 216500 | 217000 | 216500 | 1033 |
| 275 | 20230808 | 145700 | 123849797500 | 217000 | 217000 | 217000 | 216500 | 1236 |
| 276 | 20230808 | 145600 | 123581813000 | 217000 | 217500 | 217500 | 216500 | 3851 |
| 277 | 20230808 | 145500 | 122746052500 | 217500 | 217500 | 217500 | 217000 | 657 |
| 278 | 20230808 | 145400 | 122603251000 | 217500 | 217500 | 217500 | 217000 | 887 |
| 279 | 20230808 | 145300 | 122410636500 | 217500 | 217500 | 217500 | 217000 | 2484 |
| 280 | 20230808 | 145200 | 121870390500 | 217500 | 217000 | 217500 | 217000 | 1392 |
| 281 | 20230808 | 145100 | 121567724000 | 217000 | 217000 | 217500 | 217000 | 894 |
| 282 | 20230808 | 145000 | 121373585500 | 217500 | 217500 | 217500 | 217000 | 312 |
| 283 | 20230808 | 144900 | 121305777500 | 217500 | 216500 | 217500 | 216000 | 5960 |
| 284 | 20230808 | 144800 | 120014460500 | 216500 | 216000 | 216500 | 216000 | 372 |
| 285 | 20230808 | 144700 | 119934018000 | 216000 | 216000 | 216500 | 216000 | 636 |
| 286 | 20230808 | 144600 | 119796561500 | 216000 | 216500 | 216500 | 216000 | 488 |
| 287 | 20230808 | 144500 | 119691064500 | 216000 | 216500 | 216500 | 216000 | 668 |
| 288 | 20230808 | 144400 | 119546713500 | 216500 | 216000 | 216500 | 216000 | 879 |
| 289 | 20230808 | 144300 | 119356837500 | 216000 | 216000 | 216500 | 216000 | 431 |
| 290 | 20230808 | 144200 | 119263643000 | 216500 | 216000 | 216500 | 216000 | 647 |
| 291 | 20230808 | 144100 | 119123752000 | 216500 | 216000 | 216500 | 216000 | 322 |
| 292 | 20230808 | 144000 | 119054163500 | 216000 | 216000 | 216500 | 216000 | 87 |
| 293 | 20230808 | 143900 | 119035360500 | 216500 | 216000 | 216500 | 216000 | 249 |
| 294 | 20230808 | 143800 | 118981538000 | 216500 | 216500 | 216500 | 216000 | 564 |
| 295 | 20230808 | 143700 | 118859621500 | 216000 | 216000 | 216500 | 215500 | 1056 |
| 296 | 20230808 | 143600 | 118631532500 | 215500 | 216000 | 216000 | 215500 | 290 |
| 297 | 20230808 | 143500 | 118568925000 | 215500 | 216000 | 216500 | 215500 | 838 |
| 298 | 20230808 | 143400 | 118387927000 | 216000 | 215500 | 216500 | 215500 | 1936 |
| 299 | 20230808 | 143300 | 117969762500 | 215500 | 216000 | 216500 | 215500 | 1715 |
| 300 | 20230808 | 143200 | 117599418500 | 216000 | 216500 | 216500 | 216000 | 115 |
| 301 | 20230808 | 143100 | 117574563000 | 216500 | 216000 | 216500 | 216000 | 436 |
| 302 | 20230808 | 143000 | 117480372000 | 216500 | 216500 | 216500 | 216000 | 206 |
| 303 | 20230808 | 142900 | 117435846000 | 216500 | 216500 | 217000 | 216000 | 1328 |
| 304 | 20230808 | 142800 | 117148284500 | 216500 | 217000 | 217000 | 216500 | 837 |
| 305 | 20230808 | 142700 | 116966781500 | 217000 | 217000 | 217500 | 217000 | 1481 |
| 306 | 20230808 | 142600 | 116645376500 | 217500 | 218000 | 218000 | 217000 | 2376 |
| 307 | 20230808 | 142500 | 116128556000 | 218000 | 217000 | 218000 | 217000 | 2562 |
| 308 | 20230808 | 142400 | 115571115000 | 217000 | 216000 | 217500 | 216000 | 4814 |
| 309 | 20230808 | 142300 | 114527639000 | 216500 | 215500 | 216500 | 215500 | 2154 |
| 310 | 20230808 | 142200 | 114062135000 | 216000 | 216000 | 216500 | 215500 | 2655 |
| 311 | 20230808 | 142100 | 113488688500 | 215500 | 215500 | 216000 | 215500 | 746 |
| 312 | 20230808 | 142000 | 113327595000 | 216000 | 215000 | 216000 | 214500 | 6959 |
| 313 | 20230808 | 141900 | 111829654500 | 215000 | 215000 | 215000 | 214500 | 336 |
| 314 | 20230808 | 141800 | 111757543000 | 215000 | 215000 | 215000 | 214500 | 343 |
| 315 | 20230808 | 141700 | 111683885000 | 215000 | 214500 | 215000 | 214500 | 136 |
| 316 | 20230808 | 141600 | 111654683000 | 215000 | 215000 | 215000 | 214500 | 275 |
| 317 | 20230808 | 141500 | 111595664500 | 214500 | 214500 | 215000 | 214500 | 557 |
| 318 | 20230808 | 141400 | 111475993500 | 214500 | 214500 | 215000 | 214500 | 291 |
| 319 | 20230808 | 141300 | 111413462000 | 215000 | 214500 | 215000 | 214500 | 566 |
| 320 | 20230808 | 141200 | 111291968500 | 214500 | 215000 | 215000 | 214500 | 383 |
| 321 | 20230808 | 141100 | 111209673500 | 214500 | 214500 | 215000 | 214500 | 310 |
| 322 | 20230808 | 141000 | 111143135500 | 214500 | 214500 | 215000 | 214500 | 397 |
| 323 | 20230808 | 140900 | 111057952500 | 214500 | 214500 | 215000 | 214500 | 2387 |
| 324 | 20230808 | 140800 | 110545665000 | 214500 | 216000 | 216000 | 214500 | 6118 |
| 325 | 20230808 | 140700 | 109229344000 | 215500 | 216000 | 216000 | 215500 | 338 |
| 326 | 20230808 | 140600 | 109156442000 | 215500 | 216000 | 216000 | 215500 | 377 |
| 327 | 20230808 | 140500 | 109075138500 | 215500 | 216000 | 216000 | 215500 | 144 |
| 328 | 20230808 | 140400 | 109044059500 | 216000 | 215500 | 216000 | 215000 | 1751 |
| 329 | 20230808 | 140300 | 108666630000 | 215000 | 215500 | 215500 | 215000 | 569 |
| 330 | 20230808 | 140200 | 108544063500 | 215500 | 215500 | 215500 | 215000 | 639 |
| 331 | 20230808 | 140100 | 108406520500 | 215500 | 215500 | 215500 | 215000 | 250 |
| 332 | 20230808 | 140000 | 108352741500 | 215000 | 215500 | 215500 | 215000 | 248 |
| 333 | 20230808 | 135900 | 108299383000 | 215500 | 215500 | 215500 | 215000 | 136 |
| 334 | 20230808 | 135800 | 108270085000 | 215500 | 215500 | 215500 | 215000 | 477 |
| 335 | 20230808 | 135700 | 108167400000 | 215500 | 216000 | 216000 | 215000 | 1721 |
| 336 | 20230808 | 135600 | 107797020000 | 216000 | 215500 | 216000 | 215500 | 124 |
| 337 | 20230808 | 135500 | 107770244500 | 216000 | 216000 | 216000 | 215500 | 1223 |
| 338 | 20230808 | 135400 | 107506665000 | 216000 | 216000 | 216000 | 215500 | 441 |
| 339 | 20230808 | 135300 | 107411422500 | 216000 | 216000 | 216000 | 215500 | 1080 |
| 340 | 20230808 | 135200 | 107178167500 | 215500 | 216000 | 216000 | 215500 | 1143 |
| 341 | 20230808 | 135100 | 106931328500 | 216000 | 215500 | 216000 | 215500 | 2057 |
| 342 | 20230808 | 135000 | 106487614000 | 216000 | 215500 | 216000 | 215500 | 227 |
| 343 | 20230808 | 134900 | 106438658000 | 216000 | 215500 | 216000 | 215500 | 146 |
| 344 | 20230808 | 134800 | 106407154000 | 216000 | 216000 | 216000 | 215500 | 384 |
| 345 | 20230808 | 134700 | 106324232500 | 215500 | 215500 | 216000 | 215500 | 234 |
| 346 | 20230808 | 134600 | 106273741000 | 215500 | 215500 | 216000 | 215500 | 252 |
| 347 | 20230808 | 134500 | 106219331000 | 216000 | 215500 | 216000 | 215500 | 108 |
| 348 | 20230808 | 134400 | 106196020500 | 216000 | 215000 | 216000 | 215000 | 6710 |
| 349 | 20230808 | 134300 | 104752116500 | 215000 | 215000 | 215000 | 214500 | 1144 |
| 350 | 20230808 | 134200 | 104506331000 | 214500 | 215000 | 215000 | 214500 | 144 |
| 351 | 20230808 | 134100 | 104475421000 | 215000 | 215000 | 215000 | 214500 | 202 |
| 352 | 20230808 | 134000 | 104432029500 | 215000 | 214500 | 215000 | 214500 | 378 |
| 353 | 20230808 | 133900 | 104350917500 | 214500 | 215000 | 215000 | 214500 | 287 |
| 354 | 20230808 | 133800 | 104289292500 | 214500 | 215000 | 215000 | 214500 | 489 |
| 355 | 20230808 | 133700 | 104184387500 | 214500 | 215000 | 215000 | 214500 | 126 |
| 356 | 20230808 | 133600 | 104157346000 | 215000 | 215000 | 215000 | 214500 | 843 |
| 357 | 20230808 | 133500 | 103976324000 | 215000 | 214500 | 215000 | 214500 | 917 |
| 358 | 20230808 | 133400 | 103779254000 | 214500 | 214500 | 215000 | 214500 | 1671 |
| 359 | 20230808 | 133300 | 103420056500 | 215000 | 215000 | 215000 | 214500 | 639 |
| 360 | 20230808 | 133200 | 103282726500 | 214500 | 215000 | 215500 | 214500 | 3862 |
| 361 | 20230808 | 133100 | 102452472500 | 215500 | 215500 | 215500 | 215000 | 343 |
| 362 | 20230808 | 133000 | 102378653000 | 215500 | 215500 | 215500 | 215000 | 419 |
| 363 | 20230808 | 132900 | 102288520500 | 215500 | 215500 | 215500 | 215000 | 172 |
| 364 | 20230808 | 132800 | 102251529500 | 215500 | 215500 | 215500 | 215000 | 1030 |
| 365 | 20230808 | 132700 | 102029629500 | 215500 | 215500 | 215500 | 215000 | 286 |
| 366 | 20230808 | 132600 | 101968020500 | 215000 | 215000 | 215500 | 215000 | 417 |
| 367 | 20230808 | 132500 | 101878210500 | 215500 | 215000 | 215500 | 215000 | 530 |
| 368 | 20230808 | 132400 | 101764151500 | 215000 | 215500 | 215500 | 215000 | 166 |
| 369 | 20230808 | 132300 | 101728413000 | 215000 | 215000 | 215500 | 215000 | 362 |
| 370 | 20230808 | 132200 | 101650547000 | 215000 | 215000 | 215500 | 215000 | 814 |
| 371 | 20230808 | 132100 | 101475507000 | 215000 | 215500 | 215500 | 215000 | 247 |
| 372 | 20230808 | 132000 | 101422346000 | 215000 | 215000 | 215500 | 215000 | 418 |
| 373 | 20230808 | 131900 | 101332293500 | 215500 | 215500 | 215500 | 215000 | 489 |
| 374 | 20230808 | 131800 | 101227094500 | 215500 | 215000 | 215500 | 215000 | 135 |
| 375 | 20230808 | 131700 | 101198045500 | 215000 | 215000 | 215500 | 215000 | 94 |
| 376 | 20230808 | 131600 | 101177798500 | 215000 | 215000 | 215500 | 215000 | 237 |
| 377 | 20230808 | 131500 | 101126755500 | 215500 | 215000 | 215500 | 215000 | 208 |
| 378 | 20230808 | 131400 | 101081968500 | 215500 | 215000 | 215500 | 215000 | 101 |
| 379 | 20230808 | 131300 | 101060226500 | 215500 | 215500 | 215500 | 215000 | 197 |
| 380 | 20230808 | 131200 | 101017839500 | 215500 | 215500 | 215500 | 215000 | 103 |
| 381 | 20230808 | 131100 | 100995682000 | 215500 | 215000 | 215500 | 215000 | 94 |
| 382 | 20230808 | 131000 | 100975445000 | 215500 | 215500 | 215500 | 215000 | 271 |
| 383 | 20230808 | 130900 | 100917154500 | 215500 | 215000 | 215500 | 215000 | 1718 |
| 384 | 20230808 | 130800 | 100547119500 | 215500 | 215500 | 215500 | 215000 | 318 |
| 385 | 20230808 | 130700 | 100478670000 | 215500 | 215500 | 215500 | 215000 | 298 |
| 386 | 20230808 | 130600 | 100414570000 | 215500 | 215000 | 215500 | 214500 | 1322 |
| 387 | 20230808 | 130500 | 100130338000 | 215000 | 215500 | 215500 | 214500 | 4124 |
| 388 | 20230808 | 130400 | 99244428000 | 215000 | 215500 | 215500 | 215000 | 459 |
| 389 | 20230808 | 130300 | 99145666500 | 215500 | 215500 | 215500 | 215000 | 132 |
| 390 | 20230808 | 130200 | 99117240500 | 215500 | 215500 | 215500 | 215000 | 303 |
| 391 | 20230808 | 130100 | 99052078000 | 215500 | 215500 | 215500 | 215000 | 771 |
| 392 | 20230808 | 130000 | 98886287000 | 215000 | 215000 | 215500 | 215000 | 697 |
| 393 | 20230808 | 125900 | 98736379000 | 215500 | 215000 | 215500 | 215000 | 567 |
| 394 | 20230808 | 125800 | 98614433500 | 215500 | 215500 | 215500 | 215000 | 521 |
| 395 | 20230808 | 125700 | 98502236500 | 215000 | 215500 | 215500 | 215000 | 1157 |
| 396 | 20230808 | 125600 | 98253371500 | 215000 | 215000 | 215500 | 215000 | 603 |
| 397 | 20230808 | 125500 | 98123720500 | 215000 | 214500 | 215000 | 214500 | 1975 |
| 398 | 20230808 | 125400 | 97699323000 | 214500 | 215500 | 215500 | 214500 | 3480 |
| 399 | 20230808 | 125300 | 96951220500 | 215000 | 215000 | 215500 | 215000 | 1241 |
| 400 | 20230808 | 125200 | 96684342500 | 215000 | 215500 | 215500 | 215000 | 541 |
| 401 | 20230808 | 125100 | 96567970500 | 215500 | 215500 | 215500 | 215000 | 501 |
| 402 | 20230808 | 125000 | 96460116500 | 215500 | 215500 | 215500 | 215000 | 428 |
| 403 | 20230808 | 124900 | 96367901000 | 215500 | 215500 | 215500 | 215000 | 975 |
| 404 | 20230808 | 124800 | 96157956500 | 215500 | 215500 | 216000 | 215000 | 2198 |
| 405 | 20230808 | 124700 | 95684156500 | 216000 | 215500 | 216000 | 215500 | 257 |
| 406 | 20230808 | 124600 | 95628708500 | 215500 | 215000 | 216000 | 215000 | 3451 |
| 407 | 20230808 | 124500 | 94885065000 | 215000 | 215500 | 215500 | 215000 | 204 |
| 408 | 20230808 | 124400 | 94841162000 | 215000 | 215000 | 215500 | 215000 | 107 |
| 409 | 20230808 | 124300 | 94818138000 | 215000 | 215000 | 215500 | 215000 | 450 |
| 410 | 20230808 | 124200 | 94721256500 | 215000 | 216000 | 216000 | 215000 | 4346 |
| 411 | 20230808 | 124100 | 93783660500 | 216500 | 216500 | 216500 | 216000 | 568 |
| 412 | 20230808 | 124000 | 93660936000 | 216000 | 216500 | 216500 | 216000 | 217 |
| 413 | 20230808 | 123900 | 93614038500 | 216500 | 216000 | 216500 | 216000 | 432 |
| 414 | 20230808 | 123800 | 93520657500 | 216000 | 216500 | 216500 | 216000 | 428 |
| 415 | 20230808 | 123700 | 93428169000 | 216000 | 216500 | 216500 | 216000 | 224 |
| 416 | 20230808 | 123600 | 93379765000 | 216500 | 216000 | 216500 | 216000 | 100 |
| 417 | 20230808 | 123500 | 93358132000 | 216000 | 216500 | 216500 | 216000 | 570 |
| 418 | 20230808 | 123400 | 93234972500 | 216500 | 216500 | 216500 | 216000 | 322 |
| 419 | 20230808 | 123300 | 93165342500 | 216000 | 216000 | 216500 | 216000 | 437 |
| 420 | 20230808 | 123200 | 93070936000 | 216000 | 216000 | 216500 | 216000 | 216 |
| 421 | 20230808 | 123100 | 93024229000 | 216000 | 216000 | 216500 | 216000 | 559 |
| 422 | 20230808 | 123000 | 92903428000 | 216000 | 216000 | 216500 | 216000 | 243 |
| 423 | 20230808 | 122900 | 92850919000 | 216500 | 216000 | 216500 | 216000 | 189 |
| 424 | 20230808 | 122800 | 92810070500 | 216500 | 217000 | 217000 | 216000 | 1443 |
| 425 | 20230808 | 122700 | 92497707500 | 217000 | 217000 | 217000 | 216500 | 457 |
| 426 | 20230808 | 122600 | 92398739000 | 217000 | 217500 | 217500 | 216500 | 2416 |
| 427 | 20230808 | 122500 | 91874471000 | 217000 | 217500 | 217500 | 217000 | 205 |
| 428 | 20230808 | 122400 | 91829909000 | 217000 | 217000 | 217500 | 217000 | 295 |
| 429 | 20230808 | 122300 | 91765855500 | 217000 | 217500 | 217500 | 217000 | 131 |
| 430 | 20230808 | 122200 | 91737394000 | 217500 | 217000 | 217500 | 217000 | 181 |
| 431 | 20230808 | 122100 | 91698081500 | 217500 | 217500 | 217500 | 217000 | 107 |
| 432 | 20230808 | 122000 | 91674832500 | 217500 | 217000 | 217500 | 217000 | 261 |
| 433 | 20230808 | 121900 | 91618147500 | 217000 | 218000 | 218000 | 217000 | 1544 |
| 434 | 20230808 | 121800 | 91282349000 | 218000 | 218000 | 218000 | 217500 | 259 |
| 435 | 20230808 | 121700 | 91225958500 | 217500 | 218000 | 218500 | 217000 | 1779 |
| 436 | 20230808 | 121600 | 90838668000 | 218500 | 218000 | 218500 | 217500 | 1377 |
| 437 | 20230808 | 121500 | 90538472500 | 218000 | 218000 | 218000 | 217500 | 261 |
| 438 | 20230808 | 121400 | 90481582500 | 218000 | 217500 | 218000 | 217500 | 2031 |
| 439 | 20230808 | 121300 | 90039826000 | 217500 | 217500 | 217500 | 217000 | 1092 |
| 440 | 20230808 | 121200 | 89802839500 | 217500 | 217500 | 217500 | 217000 | 587 |
| 441 | 20230808 | 121100 | 89675289500 | 217000 | 217500 | 217500 | 217000 | 291 |
| 442 | 20230808 | 121000 | 89612118000 | 217000 | 217000 | 217500 | 217000 | 160 |
| 443 | 20230808 | 120900 | 89577342500 | 217500 | 217000 | 217500 | 217000 | 225 |
| 444 | 20230808 | 120800 | 89528485500 | 217500 | 217000 | 217500 | 217000 | 543 |
| 445 | 20230808 | 120700 | 89410558500 | 217000 | 217000 | 217500 | 216500 | 834 |
| 446 | 20230808 | 120600 | 89229595000 | 217000 | 217000 | 217000 | 216500 | 1558 |
| 447 | 20230808 | 120500 | 88892244000 | 217000 | 217000 | 217500 | 217000 | 1907 |
| 448 | 20230808 | 120400 | 88478409500 | 217000 | 217500 | 217500 | 217000 | 368 |
| 449 | 20230808 | 120300 | 88398463500 | 217500 | 217500 | 218000 | 217000 | 2598 |
| 450 | 20230808 | 120200 | 87833393500 | 217500 | 217500 | 218000 | 217500 | 427 |
| 451 | 20230808 | 120100 | 87740485000 | 217500 | 218000 | 218000 | 217500 | 527 |
| 452 | 20230808 | 120000 | 87625822500 | 218000 | 217500 | 218500 | 217500 | 881 |
| 453 | 20230808 | 115900 | 87433769500 | 217500 | 218000 | 218500 | 217500 | 734 |
| 454 | 20230808 | 115800 | 87274000500 | 218500 | 218500 | 218500 | 218000 | 838 |
| 455 | 20230808 | 115700 | 87091035000 | 218500 | 217500 | 218500 | 217000 | 5004 |
| 456 | 20230808 | 115600 | 86002177500 | 217000 | 217500 | 217500 | 217000 | 529 |
| 457 | 20230808 | 115500 | 85887249000 | 217000 | 218000 | 218000 | 217000 | 1599 |
| 458 | 20230808 | 115400 | 85539453500 | 218000 | 218000 | 218000 | 217500 | 462 |
| 459 | 20230808 | 115300 | 85438873500 | 218000 | 218000 | 218500 | 218000 | 528 |
| 460 | 20230808 | 115200 | 85323738500 | 218500 | 218500 | 218500 | 218000 | 474 |
| 461 | 20230808 | 115100 | 85220337000 | 218500 | 218000 | 218500 | 218000 | 252 |
| 462 | 20230808 | 115000 | 85165396500 | 218000 | 218000 | 218500 | 218000 | 652 |
| 463 | 20230808 | 114900 | 85023239000 | 218000 | 218500 | 218500 | 218000 | 524 |
| 464 | 20230808 | 114800 | 84908973000 | 218000 | 218000 | 218000 | 217500 | 2846 |
| 465 | 20230808 | 114700 | 84288909500 | 218000 | 218000 | 218000 | 217500 | 656 |
| 466 | 20230808 | 114600 | 84146207500 | 218000 | 217500 | 218000 | 217500 | 423 |
| 467 | 20230808 | 114500 | 84054198500 | 217500 | 218000 | 218500 | 217500 | 1275 |
| 468 | 20230808 | 114400 | 83776387500 | 218000 | 218500 | 219000 | 218000 | 3117 |
| 469 | 20230808 | 114300 | 83095859500 | 218500 | 218500 | 219000 | 218500 | 592 |
| 470 | 20230808 | 114200 | 82966399000 | 219000 | 219500 | 219500 | 218500 | 3786 |
| 471 | 20230808 | 114100 | 82136503000 | 219500 | 219500 | 219500 | 219000 | 714 |
| 472 | 20230808 | 114000 | 81979807500 | 219000 | 219500 | 219500 | 219000 | 1409 |
| 473 | 20230808 | 113900 | 81670648500 | 219500 | 219500 | 219500 | 219000 | 1511 |
| 474 | 20230808 | 113800 | 81339377500 | 219500 | 219000 | 219500 | 219000 | 897 |
| 475 | 20230808 | 113700 | 81142783000 | 219000 | 219000 | 219500 | 219000 | 1088 |
| 476 | 20230808 | 113600 | 80904448000 | 219000 | 219000 | 219500 | 219000 | 220 |
| 477 | 20230808 | 113500 | 80856255000 | 219000 | 219500 | 219500 | 218500 | 1453 |
| 478 | 20230808 | 113400 | 80538000000 | 219500 | 218500 | 219500 | 218000 | 4483 |
| 479 | 20230808 | 113300 | 79556534000 | 218500 | 218500 | 218500 | 218000 | 390 |
| 480 | 20230808 | 113200 | 79471344000 | 218500 | 218000 | 218500 | 218000 | 552 |
| 481 | 20230808 | 113100 | 79350931500 | 218000 | 219000 | 219000 | 218000 | 2071 |
| 482 | 20230808 | 113000 | 78898445000 | 219000 | 218500 | 219000 | 218500 | 422 |
| 483 | 20230808 | 112900 | 78806153000 | 219000 | 219000 | 219000 | 218500 | 857 |
| 484 | 20230808 | 112800 | 78618517000 | 219000 | 219000 | 219000 | 218500 | 1319 |
| 485 | 20230808 | 112700 | 78329675500 | 219000 | 218000 | 219000 | 218000 | 4211 |
| 486 | 20230808 | 112600 | 77408566500 | 218500 | 218500 | 218500 | 218000 | 604 |
| 487 | 20230808 | 112500 | 77276668000 | 218500 | 218000 | 218500 | 218000 | 950 |
| 488 | 20230808 | 112400 | 77069208000 | 218000 | 218000 | 218500 | 218000 | 551 |
| 489 | 20230808 | 112300 | 76948989500 | 218000 | 218000 | 218500 | 217500 | 2102 |
| 490 | 20230808 | 112200 | 76490718500 | 218500 | 217500 | 218500 | 217500 | 3207 |
| 491 | 20230808 | 112100 | 75792235500 | 218000 | 218000 | 218000 | 217500 | 438 |
| 492 | 20230808 | 112000 | 75696783000 | 217500 | 218000 | 218500 | 217500 | 2175 |
| 493 | 20230808 | 111900 | 75222396000 | 218000 | 218000 | 218500 | 218000 | 841 |
| 494 | 20230808 | 111800 | 75038730500 | 218000 | 217500 | 218500 | 217000 | 8619 |
| 495 | 20230808 | 111700 | 73163364000 | 217000 | 217500 | 217500 | 217000 | 201 |
| 496 | 20230808 | 111600 | 73119696000 | 217500 | 217500 | 217500 | 217000 | 236 |
| 497 | 20230808 | 111500 | 73068442000 | 217500 | 217000 | 217500 | 216500 | 3260 |
| 498 | 20230808 | 111400 | 72361139500 | 217000 | 216500 | 217000 | 216500 | 314 |
| 499 | 20230808 | 111300 | 72293149500 | 216500 | 217000 | 217000 | 216500 | 181 |
| 500 | 20230808 | 111200 | 72253901000 | 216500 | 216500 | 216500 | 216000 | 1871 |
| 501 | 20230808 | 111100 | 71848859000 | 216000 | 216000 | 216500 | 216000 | 1093 |
| 502 | 20230808 | 111000 | 71612769000 | 216000 | 216000 | 216000 | 215000 | 1158 |
| 503 | 20230808 | 110900 | 71363216000 | 216000 | 216000 | 216000 | 215000 | 1104 |
| 504 | 20230808 | 110800 | 71125266000 | 215500 | 215500 | 216000 | 215500 | 280 |
| 505 | 20230808 | 110700 | 71064894000 | 215500 | 215500 | 216000 | 215500 | 211 |
| 506 | 20230808 | 110600 | 71019398500 | 215500 | 215500 | 216000 | 215500 | 1055 |
| 507 | 20230808 | 110500 | 70792015000 | 215500 | 215500 | 216000 | 215000 | 595 |
| 508 | 20230808 | 110400 | 70663805000 | 215500 | 215500 | 216000 | 215000 | 1667 |
| 509 | 20230808 | 110300 | 70304665000 | 215000 | 216000 | 216000 | 215000 | 3552 |
| 510 | 20230808 | 110200 | 69540624000 | 215500 | 215500 | 216000 | 215000 | 508 |
| 511 | 20230808 | 110100 | 69431128000 | 215500 | 215500 | 216000 | 215500 | 1026 |
| 512 | 20230808 | 110000 | 69209946000 | 216000 | 216000 | 216000 | 215500 | 1257 |
| 513 | 20230808 | 105900 | 68939028500 | 216000 | 216000 | 216000 | 215500 | 418 |
| 514 | 20230808 | 105800 | 68848830500 | 215500 | 216500 | 216500 | 215500 | 2804 |
| 515 | 20230808 | 105700 | 68242861000 | 216500 | 216500 | 217000 | 216000 | 2135 |
| 516 | 20230808 | 105600 | 67780636000 | 216500 | 217000 | 217000 | 216500 | 471 |
| 517 | 20230808 | 105500 | 67678636000 | 217000 | 217000 | 217000 | 216500 | 877 |
| 518 | 20230808 | 105400 | 67488671500 | 216500 | 217000 | 217000 | 216500 | 307 |
| 519 | 20230808 | 105300 | 67422158500 | 217000 | 217000 | 217000 | 216500 | 647 |
| 520 | 20230808 | 105200 | 67281797500 | 217000 | 216500 | 217000 | 216000 | 2141 |
| 521 | 20230808 | 105100 | 66818205000 | 216000 | 216500 | 216500 | 216000 | 126 |
| 522 | 20230808 | 105000 | 66790941000 | 216500 | 216000 | 216500 | 216000 | 243 |
| 523 | 20230808 | 104900 | 66738367500 | 216000 | 216000 | 216500 | 216000 | 1731 |
| 524 | 20230808 | 104800 | 66364460500 | 216500 | 216500 | 216500 | 216000 | 1102 |
| 525 | 20230808 | 104700 | 66126409500 | 216000 | 216500 | 216500 | 216000 | 470 |
| 526 | 20230808 | 104600 | 66024774500 | 216500 | 215500 | 216500 | 215500 | 2963 |
| 527 | 20230808 | 104500 | 65384949500 | 215500 | 215500 | 216000 | 215500 | 440 |
| 528 | 20230808 | 104400 | 65290079500 | 215500 | 216000 | 216000 | 215500 | 1467 |
| 529 | 20230808 | 104300 | 64973868500 | 215500 | 215500 | 216000 | 215500 | 377 |
| 530 | 20230808 | 104200 | 64892565000 | 216000 | 216000 | 216500 | 215500 | 1161 |
| 531 | 20230808 | 104100 | 64641833000 | 216500 | 216500 | 216500 | 216000 | 106 |
| 532 | 20230808 | 104000 | 64618910500 | 216500 | 217000 | 217000 | 216000 | 475 |
| 533 | 20230808 | 103900 | 64516116500 | 217000 | 216500 | 217000 | 216000 | 1497 |
| 534 | 20230808 | 103800 | 64192023000 | 216500 | 216500 | 216500 | 216000 | 332 |
| 535 | 20230808 | 103700 | 64120279500 | 216500 | 215500 | 216500 | 215000 | 2471 |
| 536 | 20230808 | 103600 | 63587233500 | 215000 | 215500 | 215500 | 215000 | 483 |
| 537 | 20230808 | 103500 | 63483300500 | 215000 | 216000 | 216000 | 215000 | 714 |
| 538 | 20230808 | 103400 | 63329459000 | 215500 | 216000 | 216000 | 215500 | 230 |
| 539 | 20230808 | 103300 | 63279873000 | 215500 | 216000 | 216500 | 215500 | 2084 |
| 540 | 20230808 | 103200 | 62829720000 | 216000 | 216000 | 216500 | 215500 | 1894 |
| 541 | 20230808 | 103100 | 62420423000 | 215500 | 215000 | 216000 | 214500 | 1389 |
| 542 | 20230808 | 103000 | 62121504000 | 215000 | 216000 | 216000 | 214500 | 903 |
| 543 | 20230808 | 102900 | 61927225500 | 215500 | 215000 | 216000 | 215000 | 1891 |
| 544 | 20230808 | 102800 | 61519604000 | 215000 | 214000 | 215500 | 214000 | 3616 |
| 545 | 20230808 | 102700 | 60743831000 | 214000 | 215000 | 215000 | 214000 | 3304 |
| 546 | 20230808 | 102600 | 60034645500 | 215000 | 216000 | 216000 | 215000 | 3185 |
| 547 | 20230808 | 102500 | 59349124500 | 215500 | 216000 | 216500 | 215500 | 777 |
| 548 | 20230808 | 102400 | 59181510500 | 216500 | 215500 | 216500 | 215500 | 1777 |
| 549 | 20230808 | 102300 | 58797653500 | 216000 | 216000 | 216000 | 215500 | 574 |
| 550 | 20230808 | 102200 | 58673945500 | 216000 | 216000 | 216500 | 216000 | 674 |
| 551 | 20230808 | 102100 | 58528312000 | 216000 | 216000 | 216500 | 215500 | 4129 |
| 552 | 20230808 | 102000 | 57636326000 | 216000 | 216500 | 216500 | 216000 | 293 |
| 553 | 20230808 | 101900 | 57573024500 | 216500 | 216500 | 216500 | 216000 | 245 |
| 554 | 20230808 | 101800 | 57520061000 | 216000 | 216500 | 217000 | 216000 | 1553 |
| 555 | 20230808 | 101700 | 57183904000 | 216500 | 217000 | 217500 | 216500 | 2620 |
| 556 | 20230808 | 101600 | 56615377000 | 217000 | 218000 | 218000 | 217000 | 861 |
| 557 | 20230808 | 101500 | 56428288500 | 218000 | 217000 | 218000 | 216500 | 3194 |
| 558 | 20230808 | 101400 | 55735350000 | 217000 | 218000 | 218500 | 217000 | 5986 |
| 559 | 20230808 | 101300 | 54433683000 | 218000 | 218000 | 218500 | 217500 | 1337 |
| 560 | 20230808 | 101200 | 54142099000 | 218000 | 219500 | 219500 | 217500 | 5981 |
| 561 | 20230808 | 101100 | 52834917000 | 219500 | 218000 | 219500 | 218000 | 5723 |
| 562 | 20230808 | 101000 | 51583513500 | 218000 | 217500 | 218500 | 217500 | 3129 |
| 563 | 20230808 | 100900 | 50901437000 | 217500 | 218000 | 218000 | 217500 | 755 |
| 564 | 20230808 | 100800 | 50737034000 | 218000 | 217500 | 218000 | 217000 | 1408 |
| 565 | 20230808 | 100700 | 50430655000 | 217500 | 217500 | 217500 | 217000 | 1287 |
| 566 | 20230808 | 100600 | 50150987500 | 217000 | 217000 | 217500 | 217000 | 373 |
| 567 | 20230808 | 100500 | 50069961000 | 217500 | 218500 | 218500 | 217000 | 2383 |
| 568 | 20230808 | 100400 | 49551846500 | 218500 | 218000 | 218500 | 217500 | 2312 |
| 569 | 20230808 | 100300 | 49047845000 | 217500 | 217500 | 217500 | 217000 | 1770 |
| 570 | 20230808 | 100200 | 48662906000 | 217500 | 217000 | 217500 | 216500 | 1016 |
| 571 | 20230808 | 100100 | 48442431500 | 217500 | 217500 | 218000 | 217000 | 3066 |
| 572 | 20230808 | 100000 | 47776208000 | 217500 | 218000 | 218500 | 217000 | 4076 |
| 573 | 20230808 | 095900 | 46888283000 | 218000 | 218000 | 218000 | 217500 | 2997 |
| 574 | 20230808 | 095800 | 46235029500 | 218000 | 217000 | 218000 | 217000 | 2618 |
| 575 | 20230808 | 095700 | 45665592500 | 217000 | 216500 | 217500 | 216500 | 5026 |
| 576 | 20230808 | 095600 | 44575482000 | 216500 | 216500 | 216500 | 216000 | 440 |
| 577 | 20230808 | 095500 | 44480308500 | 216500 | 217000 | 217000 | 215500 | 2434 |
| 578 | 20230808 | 095400 | 43953700000 | 217000 | 215500 | 217000 | 215500 | 5735 |
| 579 | 20230808 | 095300 | 42713189500 | 216000 | 215500 | 216000 | 215500 | 554 |
| 580 | 20230808 | 095200 | 42593683500 | 216000 | 215500 | 216000 | 215000 | 2787 |
| 581 | 20230808 | 095100 | 41993151000 | 215500 | 215500 | 215500 | 215000 | 677 |
| 582 | 20230808 | 095000 | 41847490500 | 215000 | 215500 | 216000 | 215000 | 438 |
| 583 | 20230808 | 094900 | 41753106500 | 215500 | 215000 | 216000 | 214500 | 2177 |
| 584 | 20230808 | 094800 | 41285126000 | 215000 | 215000 | 215000 | 214000 | 1454 |
| 585 | 20230808 | 094700 | 40973159000 | 215000 | 215000 | 215000 | 214500 | 1181 |
| 586 | 20230808 | 094600 | 40719648000 | 215000 | 215500 | 216000 | 214500 | 2160 |
| 587 | 20230808 | 094500 | 40254897000 | 216000 | 215500 | 216000 | 215500 | 1890 |
| 588 | 20230808 | 094400 | 39846702000 | 215500 | 215000 | 216000 | 214500 | 2782 |
| 589 | 20230808 | 094300 | 39247843000 | 215000 | 215000 | 215000 | 214500 | 935 |
| 590 | 20230808 | 094200 | 39047065500 | 214500 | 215000 | 215000 | 214500 | 1813 |
| 591 | 20230808 | 094100 | 38657492000 | 215000 | 214000 | 215000 | 214000 | 2905 |
| 592 | 20230808 | 094000 | 38035395000 | 214000 | 213500 | 214000 | 213500 | 501 |
| 593 | 20230808 | 093900 | 37928390000 | 214000 | 214000 | 214000 | 213500 | 949 |
| 594 | 20230808 | 093800 | 37725701500 | 214000 | 213000 | 214000 | 212500 | 5849 |
| 595 | 20230808 | 093700 | 36479616500 | 213000 | 213500 | 213500 | 213000 | 706 |
| 596 | 20230808 | 093600 | 36329135000 | 213000 | 213500 | 214000 | 213000 | 1574 |
| 597 | 20230808 | 093500 | 35993236000 | 213500 | 212500 | 214000 | 212500 | 3808 |
| 598 | 20230808 | 093400 | 35181108500 | 213000 | 213500 | 213500 | 212500 | 4424 |
| 599 | 20230808 | 093300 | 34238672000 | 213500 | 213500 | 214000 | 213500 | 2896 |
| 600 | 20230808 | 093200 | 33620305500 | 214000 | 214500 | 214500 | 213500 | 2144 |
| 601 | 20230808 | 093100 | 33161449000 | 214500 | 214500 | 214500 | 214000 | 971 |
| 602 | 20230808 | 093000 | 32953621000 | 214500 | 215000 | 215500 | 214000 | 1950 |
| 603 | 20230808 | 092900 | 32534776500 | 215500 | 216000 | 216000 | 215000 | 1581 |
| 604 | 20230808 | 092800 | 32194180500 | 216000 | 217000 | 217000 | 215500 | 2240 |
| 605 | 20230808 | 092700 | 31709876000 | 217000 | 217000 | 217000 | 216000 | 3721 |
| 606 | 20230808 | 092600 | 30904574500 | 216500 | 217000 | 217000 | 216000 | 2209 |
| 607 | 20230808 | 092500 | 30426317500 | 216500 | 215500 | 217000 | 215500 | 4584 |
| 608 | 20230808 | 092400 | 29435095500 | 216000 | 215500 | 216000 | 215000 | 2111 |
| 609 | 20230808 | 092300 | 28980366500 | 215500 | 215500 | 216000 | 215000 | 2640 |
| 610 | 20230808 | 092200 | 28411640500 | 215500 | 214500 | 215500 | 214000 | 4120 |
| 611 | 20230808 | 092100 | 27526546500 | 214500 | 213000 | 215000 | 213000 | 5043 |
| 612 | 20230808 | 092000 | 26446937500 | 213000 | 214500 | 214500 | 213000 | 2479 |
| 613 | 20230808 | 091900 | 25917451000 | 214000 | 214000 | 215000 | 213500 | 3878 |
| 614 | 20230808 | 091800 | 25086446500 | 214000 | 213500 | 214500 | 212500 | 10501 |
| 615 | 20230808 | 091700 | 22847328000 | 213000 | 213500 | 214000 | 213000 | 3663 |
| 616 | 20230808 | 091600 | 22065176500 | 214000 | 213500 | 214500 | 213500 | 5748 |
| 617 | 20230808 | 091500 | 20835338000 | 214000 | 215000 | 215500 | 213500 | 6890 |
| 618 | 20230808 | 091400 | 19358374500 | 215000 | 215000 | 215500 | 215000 | 1684 |
| 619 | 20230808 | 091300 | 18995929000 | 215500 | 214500 | 216000 | 214500 | 3030 |
| 620 | 20230808 | 091200 | 18343480000 | 215000 | 215500 | 216000 | 214500 | 2935 |
| 621 | 20230808 | 091100 | 17712083500 | 216000 | 216000 | 216500 | 215500 | 814 |
| 622 | 20230808 | 091000 | 17536257500 | 216500 | 215000 | 217000 | 214500 | 8552 |
| 623 | 20230808 | 090900 | 15690657500 | 215000 | 215500 | 216000 | 215000 | 2195 |
| 624 | 20230808 | 090800 | 15217739500 | 215500 | 215000 | 216000 | 214500 | 8879 |
| 625 | 20230808 | 090700 | 13307223000 | 215000 | 216000 | 216000 | 215000 | 5604 |
| 626 | 20230808 | 090600 | 12100917500 | 216000 | 216000 | 216500 | 215500 | 2746 |
| 627 | 20230808 | 090500 | 11507647500 | 216000 | 215500 | 217000 | 215000 | 7547 |
| 628 | 20230808 | 090400 | 9875900000 | 215500 | 217000 | 217000 | 215500 | 5909 |
| 629 | 20230808 | 090300 | 8598502000 | 217000 | 218000 | 218500 | 216500 | 10373 |
| 630 | 20230808 | 090200 | 6340609500 | 218000 | 218000 | 218500 | 217500 | 2654 |
| 631 | 20230808 | 090100 | 5762242500 | 218000 | 215000 | 218500 | 214500 | 11001 |
| 632 | 20230808 | 090000 | 3372069500 | 215000 | 216000 | 217000 | 214500 | 15267 |