37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 192900 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 12971 |
| 3 | 20230825 | 192800 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 4 | 20230825 | 192700 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 5 | 20230825 | 192600 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 6 | 20230825 | 192500 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 7 | 20230825 | 192400 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 8 | 20230825 | 192300 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 9 | 20230825 | 192200 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 10 | 20230825 | 192100 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 11 | 20230825 | 192000 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 12 | 20230825 | 191900 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 13 | 20230825 | 191800 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 14 | 20230825 | 191700 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 15 | 20230825 | 191600 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 16 | 20230825 | 191500 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 17 | 20230825 | 191400 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 18 | 20230825 | 191300 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 19 | 20230825 | 191200 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 20 | 20230825 | 191100 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 21 | 20230825 | 191000 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 22 | 20230825 | 190900 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 23 | 20230825 | 190800 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 24 | 20230825 | 190700 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 25 | 20230825 | 190600 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 26 | 20230825 | 190500 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 27 | 20230825 | 190400 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 28 | 20230825 | 190300 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 29 | 20230825 | 190200 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 30 | 20230825 | 190100 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 31 | 20230825 | 190000 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 32 | 20230825 | 185900 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 12971 |
| 33 | 20230825 | 185800 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 34 | 20230825 | 185700 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 35 | 20230825 | 185600 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 36 | 20230825 | 185500 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 37 | 20230825 | 185400 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 38 | 20230825 | 185300 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 39 | 20230825 | 185200 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 40 | 20230825 | 185100 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 41 | 20230825 | 185000 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 42 | 20230825 | 184900 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 43 | 20230825 | 184800 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 44 | 20230825 | 184700 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 45 | 20230825 | 184600 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 46 | 20230825 | 184500 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 47 | 20230825 | 184400 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 48 | 20230825 | 184300 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 49 | 20230825 | 184200 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 50 | 20230825 | 184100 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 51 | 20230825 | 184000 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 52 | 20230825 | 183900 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 53 | 20230825 | 183800 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 54 | 20230825 | 183700 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 55 | 20230825 | 183600 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 56 | 20230825 | 183500 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 57 | 20230825 | 183400 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 58 | 20230825 | 183300 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 59 | 20230825 | 183200 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 60 | 20230825 | 183100 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 61 | 20230825 | 183000 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 62 | 20230825 | 182900 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 12971 |
| 63 | 20230825 | 182800 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 64 | 20230825 | 182700 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 65 | 20230825 | 182600 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 66 | 20230825 | 182500 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 67 | 20230825 | 182400 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 68 | 20230825 | 182300 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 69 | 20230825 | 182200 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 70 | 20230825 | 182100 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 71 | 20230825 | 182000 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 72 | 20230825 | 181900 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 73 | 20230825 | 181800 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 74 | 20230825 | 181700 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 75 | 20230825 | 181600 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 76 | 20230825 | 181500 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 77 | 20230825 | 181400 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 78 | 20230825 | 181300 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 79 | 20230825 | 181200 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 80 | 20230825 | 181100 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 81 | 20230825 | 181000 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 82 | 20230825 | 180900 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 83 | 20230825 | 180800 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 84 | 20230825 | 180700 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 85 | 20230825 | 180600 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 86 | 20230825 | 180500 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 87 | 20230825 | 180400 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 88 | 20230825 | 180300 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 89 | 20230825 | 180200 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 90 | 20230825 | 180100 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 91 | 20230825 | 180000 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 92 | 20230825 | 175900 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 12971 |
| 93 | 20230825 | 175800 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 94 | 20230825 | 175700 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 95 | 20230825 | 175600 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 96 | 20230825 | 175500 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 97 | 20230825 | 175400 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 98 | 20230825 | 175300 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 99 | 20230825 | 175200 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 100 | 20230825 | 175100 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 101 | 20230825 | 175000 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 102 | 20230825 | 174900 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 103 | 20230825 | 174800 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 104 | 20230825 | 174700 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 105 | 20230825 | 174600 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 106 | 20230825 | 174500 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 107 | 20230825 | 174400 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 108 | 20230825 | 174300 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 109 | 20230825 | 174200 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 110 | 20230825 | 174100 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 111 | 20230825 | 174000 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 112 | 20230825 | 173900 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 113 | 20230825 | 173800 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 114 | 20230825 | 173700 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 115 | 20230825 | 173600 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 116 | 20230825 | 173500 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 117 | 20230825 | 173400 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 118 | 20230825 | 173300 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 119 | 20230825 | 173200 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 120 | 20230825 | 173100 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 121 | 20230825 | 173000 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 122 | 20230825 | 172900 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 12971 |
| 123 | 20230825 | 172800 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 124 | 20230825 | 172700 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 125 | 20230825 | 172600 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 126 | 20230825 | 172500 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 127 | 20230825 | 172400 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 128 | 20230825 | 172300 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 129 | 20230825 | 172200 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 130 | 20230825 | 172100 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 131 | 20230825 | 172000 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 132 | 20230825 | 171900 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 133 | 20230825 | 171800 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 134 | 20230825 | 171700 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 135 | 20230825 | 171600 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 136 | 20230825 | 171500 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 137 | 20230825 | 171400 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 138 | 20230825 | 171300 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 139 | 20230825 | 171200 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 140 | 20230825 | 171100 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 141 | 20230825 | 171000 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 142 | 20230825 | 170900 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 143 | 20230825 | 170800 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 144 | 20230825 | 170700 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 145 | 20230825 | 170600 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 146 | 20230825 | 170500 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 147 | 20230825 | 170400 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 148 | 20230825 | 170300 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 149 | 20230825 | 170200 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 150 | 20230825 | 170100 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 151 | 20230825 | 170000 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 152 | 20230825 | 165900 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 12971 |
| 153 | 20230825 | 165800 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 154 | 20230825 | 165700 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 155 | 20230825 | 165600 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 156 | 20230825 | 165500 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 157 | 20230825 | 165400 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 158 | 20230825 | 165300 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 159 | 20230825 | 165200 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 160 | 20230825 | 165100 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 161 | 20230825 | 165000 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 162 | 20230825 | 164900 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 163 | 20230825 | 164800 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 164 | 20230825 | 164700 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 165 | 20230825 | 164600 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 166 | 20230825 | 164500 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 167 | 20230825 | 164400 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 168 | 20230825 | 164300 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 169 | 20230825 | 164200 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 170 | 20230825 | 164100 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 171 | 20230825 | 164000 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 172 | 20230825 | 163900 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 173 | 20230825 | 163800 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 174 | 20230825 | 163700 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 175 | 20230825 | 163600 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 176 | 20230825 | 163500 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 177 | 20230825 | 163400 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 178 | 20230825 | 163300 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 179 | 20230825 | 163200 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 180 | 20230825 | 163100 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 181 | 20230825 | 163000 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 182 | 20230825 | 162900 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 12971 |
| 183 | 20230825 | 162800 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 184 | 20230825 | 162700 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 185 | 20230825 | 162600 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 186 | 20230825 | 162500 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 187 | 20230825 | 162400 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 188 | 20230825 | 162300 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 189 | 20230825 | 162200 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 190 | 20230825 | 162100 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 191 | 20230825 | 162000 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 192 | 20230825 | 161900 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 193 | 20230825 | 161800 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 194 | 20230825 | 161700 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 195 | 20230825 | 161600 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 196 | 20230825 | 161500 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 197 | 20230825 | 161400 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 198 | 20230825 | 161300 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 199 | 20230825 | 161200 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 200 | 20230825 | 161100 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 201 | 20230825 | 161000 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 202 | 20230825 | 160900 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 203 | 20230825 | 160800 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 204 | 20230825 | 160700 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 205 | 20230825 | 160600 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 206 | 20230825 | 160500 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 207 | 20230825 | 160400 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 208 | 20230825 | 160300 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 209 | 20230825 | 160200 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 210 | 20230825 | 160100 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 211 | 20230825 | 160000 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 212 | 20230825 | 155900 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 12971 |
| 213 | 20230825 | 155800 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 214 | 20230825 | 155700 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 215 | 20230825 | 155600 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 216 | 20230825 | 155500 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 217 | 20230825 | 155400 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 218 | 20230825 | 155300 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 219 | 20230825 | 155200 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 220 | 20230825 | 155100 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 221 | 20230825 | 155000 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 222 | 20230825 | 154900 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 223 | 20230825 | 154800 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 224 | 20230825 | 154700 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 225 | 20230825 | 154600 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 226 | 20230825 | 154500 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 227 | 20230825 | 154400 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 228 | 20230825 | 154300 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 229 | 20230825 | 154200 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 230 | 20230825 | 154100 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 231 | 20230825 | 154000 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 232 | 20230825 | 153900 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 233 | 20230825 | 153800 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 234 | 20230825 | 153700 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 235 | 20230825 | 153600 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 236 | 20230825 | 153500 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 237 | 20230825 | 153400 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 238 | 20230825 | 153300 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 239 | 20230825 | 153200 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 240 | 20230825 | 153100 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 0 |
| 241 | 20230825 | 153000 | 224607599500 | 220500 | 220500 | 220500 | 220500 | 12971 |
| 242 | 20230825 | 152900 | 221747494000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 243 | 20230825 | 152800 | 221747494000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 244 | 20230825 | 152700 | 221747494000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 245 | 20230825 | 152600 | 221747494000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 246 | 20230825 | 152500 | 221747494000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 247 | 20230825 | 152400 | 221747494000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 248 | 20230825 | 152300 | 221747494000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 249 | 20230825 | 152200 | 221747494000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 250 | 20230825 | 152100 | 221747494000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 251 | 20230825 | 152000 | 221747494000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 252 | 20230825 | 151900 | 221747494000 | 220000 | 219000 | 220500 | 219000 | 7611 |
| 253 | 20230825 | 151800 | 220073184000 | 219000 | 220000 | 220000 | 219000 | 3278 |
| 254 | 20230825 | 151700 | 219354566500 | 219500 | 220500 | 220500 | 219500 | 2022 |
| 255 | 20230825 | 151600 | 218910391500 | 220500 | 220000 | 220500 | 219500 | 5441 |
| 256 | 20230825 | 151500 | 217713757000 | 220500 | 220000 | 220500 | 219500 | 5557 |
| 257 | 20230825 | 151400 | 216490680000 | 220000 | 220500 | 221000 | 220000 | 2756 |
| 258 | 20230825 | 151300 | 215883575000 | 220500 | 220500 | 221000 | 220000 | 1517 |
| 259 | 20230825 | 151200 | 215549025000 | 221000 | 220000 | 221000 | 220000 | 4142 |
| 260 | 20230825 | 151100 | 214635606500 | 220000 | 220500 | 220500 | 220000 | 2910 |
| 261 | 20230825 | 151000 | 213994298000 | 221000 | 220500 | 221000 | 220000 | 1462 |
| 262 | 20230825 | 150900 | 213671851500 | 221000 | 220500 | 221000 | 220000 | 1432 |
| 263 | 20230825 | 150800 | 213355702000 | 220500 | 220500 | 221000 | 220000 | 2505 |
| 264 | 20230825 | 150700 | 212803068500 | 220500 | 220500 | 221000 | 220500 | 1548 |
| 265 | 20230825 | 150600 | 212461351000 | 221000 | 220500 | 221000 | 220000 | 1453 |
| 266 | 20230825 | 150500 | 212140842000 | 220500 | 220500 | 221000 | 220500 | 2009 |
| 267 | 20230825 | 150400 | 211697658500 | 221000 | 220500 | 221000 | 220500 | 832 |
| 268 | 20230825 | 150300 | 211513810000 | 221000 | 220500 | 221000 | 220500 | 900 |
| 269 | 20230825 | 150200 | 211315032500 | 221000 | 221500 | 221500 | 220500 | 1421 |
| 270 | 20230825 | 150100 | 211000775500 | 221000 | 221500 | 222000 | 221000 | 1842 |
| 271 | 20230825 | 150000 | 210593064000 | 221500 | 222500 | 222500 | 221500 | 2338 |
| 272 | 20230825 | 145900 | 210074167500 | 222000 | 222500 | 222500 | 222000 | 1570 |
| 273 | 20230825 | 145800 | 209724982500 | 222500 | 222500 | 223000 | 222000 | 4167 |
| 274 | 20230825 | 145700 | 208798083500 | 222500 | 222500 | 223000 | 222000 | 5968 |
| 275 | 20230825 | 145600 | 207470339500 | 222500 | 222000 | 222500 | 221500 | 8105 |
| 276 | 20230825 | 145500 | 205669624500 | 222000 | 222000 | 222000 | 221500 | 1158 |
| 277 | 20230825 | 145400 | 205412636500 | 221500 | 221500 | 222000 | 221500 | 667 |
| 278 | 20230825 | 145300 | 205264628000 | 221500 | 221500 | 222000 | 221500 | 1454 |
| 279 | 20230825 | 145200 | 204942253500 | 222000 | 220500 | 222000 | 220500 | 10708 |
| 280 | 20230825 | 145100 | 202573223000 | 220500 | 221000 | 221000 | 220500 | 1323 |
| 281 | 20230825 | 145000 | 202281350000 | 221000 | 221000 | 221000 | 220500 | 761 |
| 282 | 20230825 | 144900 | 202113316500 | 220500 | 220500 | 221000 | 220000 | 1566 |
| 283 | 20230825 | 144800 | 201768092000 | 221000 | 221000 | 221000 | 220500 | 2866 |
| 284 | 20230825 | 144700 | 201135811000 | 221000 | 221000 | 221000 | 220500 | 638 |
| 285 | 20230825 | 144600 | 200994867500 | 221000 | 221000 | 221000 | 220500 | 539 |
| 286 | 20230825 | 144500 | 200875856500 | 221000 | 220500 | 221000 | 220500 | 682 |
| 287 | 20230825 | 144400 | 200725307000 | 220500 | 220500 | 221000 | 220500 | 694 |
| 288 | 20230825 | 144300 | 200571988500 | 221000 | 221000 | 221000 | 220500 | 691 |
| 289 | 20230825 | 144200 | 200419422000 | 221000 | 221000 | 221000 | 220500 | 508 |
| 290 | 20230825 | 144100 | 200307271500 | 221000 | 220500 | 221000 | 220500 | 2808 |
| 291 | 20230825 | 144000 | 199687466500 | 220500 | 220000 | 221000 | 220000 | 1287 |
| 292 | 20230825 | 143900 | 199403637000 | 220500 | 220000 | 220500 | 220000 | 845 |
| 293 | 20230825 | 143800 | 199217380000 | 220500 | 220000 | 220500 | 220000 | 408 |
| 294 | 20230825 | 143700 | 199127541500 | 220500 | 220500 | 221000 | 220000 | 3173 |
| 295 | 20230825 | 143600 | 198427973000 | 220500 | 221000 | 221000 | 220500 | 717 |
| 296 | 20230825 | 143500 | 198269568000 | 221000 | 220500 | 221000 | 220500 | 840 |
| 297 | 20230825 | 143400 | 198083995500 | 220500 | 221000 | 221000 | 220500 | 1347 |
| 298 | 20230825 | 143300 | 197786392500 | 221000 | 220500 | 221000 | 220000 | 2625 |
| 299 | 20230825 | 143200 | 197207555500 | 220500 | 220000 | 220500 | 219500 | 3300 |
| 300 | 20230825 | 143100 | 196481539500 | 220000 | 220000 | 220000 | 219500 | 558 |
| 301 | 20230825 | 143000 | 196358845500 | 220000 | 219500 | 220000 | 219000 | 1037 |
| 302 | 20230825 | 142900 | 196131171000 | 219000 | 219000 | 219500 | 219000 | 2079 |
| 303 | 20230825 | 142800 | 195674894500 | 219500 | 219000 | 219500 | 219000 | 1244 |
| 304 | 20230825 | 142700 | 195402317500 | 219500 | 219000 | 219500 | 219000 | 798 |
| 305 | 20230825 | 142600 | 195227431000 | 219000 | 219500 | 219500 | 219000 | 896 |
| 306 | 20230825 | 142500 | 195031017000 | 219500 | 219000 | 219500 | 219000 | 1655 |
| 307 | 20230825 | 142400 | 194667942500 | 219000 | 219500 | 219500 | 219000 | 939 |
| 308 | 20230825 | 142300 | 194462141500 | 219500 | 220000 | 220000 | 219000 | 1508 |
| 309 | 20230825 | 142200 | 194131154000 | 220000 | 220000 | 220000 | 219500 | 340 |
| 310 | 20230825 | 142100 | 194056418500 | 220000 | 220000 | 220000 | 219500 | 447 |
| 311 | 20230825 | 142000 | 193958128500 | 220000 | 219000 | 220000 | 219000 | 2520 |
| 312 | 20230825 | 141900 | 193404674500 | 219500 | 219500 | 219500 | 219000 | 273 |
| 313 | 20230825 | 141800 | 193344783500 | 219500 | 219000 | 219500 | 218500 | 1850 |
| 314 | 20230825 | 141700 | 192939573000 | 219000 | 218500 | 219000 | 218500 | 537 |
| 315 | 20230825 | 141600 | 192822076500 | 219000 | 219000 | 219000 | 218500 | 868 |
| 316 | 20230825 | 141500 | 192632267000 | 219000 | 218500 | 219000 | 218500 | 703 |
| 317 | 20230825 | 141400 | 192478530500 | 219000 | 219000 | 219000 | 218500 | 1301 |
| 318 | 20230825 | 141300 | 192193917000 | 218500 | 219000 | 219000 | 218500 | 1341 |
| 319 | 20230825 | 141200 | 191900798500 | 218500 | 218500 | 219000 | 218500 | 1355 |
| 320 | 20230825 | 141100 | 191604210000 | 219000 | 220000 | 220000 | 218500 | 6302 |
| 321 | 20230825 | 141000 | 190223277500 | 220000 | 219500 | 220000 | 219500 | 438 |
| 322 | 20230825 | 140900 | 190126989000 | 219500 | 220000 | 220000 | 219500 | 434 |
| 323 | 20230825 | 140800 | 190031574000 | 219500 | 220000 | 220000 | 219500 | 928 |
| 324 | 20230825 | 140700 | 189827464000 | 219500 | 219500 | 220000 | 219000 | 1179 |
| 325 | 20230825 | 140600 | 189568271500 | 219500 | 219500 | 219500 | 219000 | 1417 |
| 326 | 20230825 | 140500 | 189257404500 | 219000 | 219000 | 219500 | 219000 | 277 |
| 327 | 20230825 | 140400 | 189196631500 | 219000 | 219000 | 219500 | 219000 | 601 |
| 328 | 20230825 | 140300 | 189064819500 | 219000 | 219000 | 219500 | 218500 | 679 |
| 329 | 20230825 | 140200 | 188916047500 | 218500 | 219000 | 219500 | 218500 | 2909 |
| 330 | 20230825 | 140100 | 188278929000 | 219000 | 219000 | 219000 | 218500 | 542 |
| 331 | 20230825 | 140000 | 188160274500 | 219000 | 219000 | 219000 | 218500 | 416 |
| 332 | 20230825 | 135900 | 188069252500 | 219000 | 218500 | 219000 | 218500 | 832 |
| 333 | 20230825 | 135800 | 187887358000 | 219000 | 219000 | 219000 | 218500 | 489 |
| 334 | 20230825 | 135700 | 187780323000 | 219000 | 218500 | 219000 | 218500 | 569 |
| 335 | 20230825 | 135600 | 187655849000 | 219000 | 219000 | 219000 | 218500 | 3799 |
| 336 | 20230825 | 135500 | 186824582500 | 219000 | 219500 | 219500 | 218500 | 10349 |
| 337 | 20230825 | 135400 | 184559543500 | 219000 | 219500 | 220000 | 219000 | 2545 |
| 338 | 20230825 | 135300 | 184000652500 | 219500 | 220000 | 220000 | 219000 | 2468 |
| 339 | 20230825 | 135200 | 183458820500 | 219500 | 220000 | 220500 | 219500 | 2810 |
| 340 | 20230825 | 135100 | 182840573500 | 220500 | 220500 | 221000 | 220000 | 3354 |
| 341 | 20230825 | 135000 | 182101210500 | 220500 | 221000 | 221000 | 220500 | 508 |
| 342 | 20230825 | 134900 | 181989062500 | 221000 | 221000 | 221000 | 220500 | 563 |
| 343 | 20230825 | 134800 | 181864811000 | 221000 | 221000 | 221000 | 220500 | 612 |
| 344 | 20230825 | 134700 | 181729724000 | 221000 | 220500 | 221000 | 220500 | 369 |
| 345 | 20230825 | 134600 | 181648227500 | 221000 | 221000 | 221000 | 220500 | 488 |
| 346 | 20230825 | 134500 | 181540453000 | 221000 | 221000 | 221000 | 220500 | 572 |
| 347 | 20230825 | 134400 | 181414176000 | 221000 | 220500 | 221000 | 220500 | 907 |
| 348 | 20230825 | 134300 | 181213910000 | 221000 | 221000 | 221000 | 220500 | 714 |
| 349 | 20230825 | 134200 | 181056359000 | 221000 | 220500 | 221000 | 220500 | 1884 |
| 350 | 20230825 | 134100 | 180640158500 | 220500 | 220500 | 221000 | 220500 | 630 |
| 351 | 20230825 | 134000 | 180501120000 | 220500 | 221500 | 221500 | 220500 | 1920 |
| 352 | 20230825 | 133900 | 180076893000 | 221500 | 221500 | 221500 | 221000 | 1653 |
| 353 | 20230825 | 133800 | 179710895500 | 221500 | 221000 | 221500 | 221000 | 2133 |
| 354 | 20230825 | 133700 | 179238576000 | 221500 | 220500 | 221500 | 220500 | 4109 |
| 355 | 20230825 | 133600 | 178330517500 | 220500 | 221000 | 221000 | 220500 | 771 |
| 356 | 20230825 | 133500 | 178160380000 | 221000 | 221500 | 221500 | 220500 | 1663 |
| 357 | 20230825 | 133400 | 177792768500 | 221000 | 221500 | 222000 | 221000 | 3237 |
| 358 | 20230825 | 133300 | 177076585500 | 221500 | 221500 | 222000 | 221500 | 1287 |
| 359 | 20230825 | 133200 | 176791299500 | 222000 | 223000 | 223000 | 221500 | 3343 |
| 360 | 20230825 | 133100 | 176048189000 | 223000 | 223000 | 223500 | 222500 | 2764 |
| 361 | 20230825 | 133000 | 175431963500 | 223000 | 222500 | 223500 | 222500 | 9885 |
| 362 | 20230825 | 132900 | 173225817000 | 222500 | 223000 | 223000 | 222500 | 1712 |
| 363 | 20230825 | 132800 | 172844332000 | 223000 | 222500 | 223000 | 222500 | 877 |
| 364 | 20230825 | 132700 | 172648990000 | 223000 | 223000 | 223000 | 222500 | 2788 |
| 365 | 20230825 | 132600 | 172027643000 | 222500 | 223000 | 223000 | 222000 | 2570 |
| 366 | 20230825 | 132500 | 171455574000 | 222500 | 222500 | 223000 | 222000 | 3344 |
| 367 | 20230825 | 132400 | 170711842500 | 222500 | 223500 | 223500 | 222000 | 5047 |
| 368 | 20230825 | 132300 | 169587230000 | 223000 | 222000 | 223500 | 221500 | 15833 |
| 369 | 20230825 | 132200 | 166063092500 | 222000 | 220000 | 222000 | 219500 | 33316 |
| 370 | 20230825 | 132100 | 158712114000 | 219500 | 220000 | 220000 | 219500 | 1311 |
| 371 | 20230825 | 132000 | 158423801500 | 220000 | 219500 | 220000 | 219500 | 1436 |
| 372 | 20230825 | 131900 | 158108281500 | 219500 | 220000 | 220000 | 219500 | 1080 |
| 373 | 20230825 | 131800 | 157870868500 | 219500 | 220000 | 220000 | 219500 | 1956 |
| 374 | 20230825 | 131700 | 157441224500 | 219500 | 220000 | 220000 | 219500 | 740 |
| 375 | 20230825 | 131600 | 157278548500 | 220000 | 220000 | 220000 | 219500 | 1147 |
| 376 | 20230825 | 131500 | 157026272500 | 220000 | 220000 | 220000 | 219500 | 1405 |
| 377 | 20230825 | 131400 | 156717264500 | 220000 | 220000 | 220000 | 219500 | 2351 |
| 378 | 20230825 | 131300 | 156200324500 | 220000 | 220000 | 220000 | 219500 | 942 |
| 379 | 20230825 | 131200 | 155993200500 | 220000 | 220000 | 220000 | 219500 | 1501 |
| 380 | 20230825 | 131100 | 155663101000 | 220000 | 219500 | 220000 | 219000 | 8669 |
| 381 | 20230825 | 131000 | 153759889000 | 219500 | 219500 | 219500 | 219000 | 1136 |
| 382 | 20230825 | 130900 | 153510651000 | 219500 | 219500 | 219500 | 219000 | 1484 |
| 383 | 20230825 | 130800 | 153184943500 | 219500 | 219000 | 219500 | 218500 | 4959 |
| 384 | 20230825 | 130700 | 152098833000 | 219000 | 219000 | 219000 | 218500 | 891 |
| 385 | 20230825 | 130600 | 151903760000 | 218500 | 219000 | 219000 | 218500 | 857 |
| 386 | 20230825 | 130500 | 151716307500 | 218500 | 219000 | 219000 | 218500 | 715 |
| 387 | 20230825 | 130400 | 151559839500 | 219000 | 219000 | 219000 | 218500 | 927 |
| 388 | 20230825 | 130300 | 151357084500 | 218500 | 219000 | 219000 | 218500 | 652 |
| 389 | 20230825 | 130200 | 151214306500 | 219000 | 219000 | 219000 | 218500 | 505 |
| 390 | 20230825 | 130100 | 151103743500 | 218500 | 219000 | 219000 | 218500 | 505 |
| 391 | 20230825 | 130000 | 150993247000 | 219000 | 218000 | 219000 | 218000 | 1459 |
| 392 | 20230825 | 125900 | 150674444000 | 218000 | 218000 | 218500 | 218000 | 369 |
| 393 | 20230825 | 125800 | 150593829000 | 218500 | 218500 | 218500 | 218000 | 587 |
| 394 | 20230825 | 125700 | 150465639500 | 218500 | 218500 | 219000 | 218000 | 458 |
| 395 | 20230825 | 125600 | 150365605500 | 218500 | 219000 | 219000 | 218000 | 3717 |
| 396 | 20230825 | 125500 | 149552556000 | 219000 | 218500 | 219000 | 218500 | 703 |
| 397 | 20230825 | 125400 | 149398767500 | 218500 | 218500 | 219000 | 218000 | 4979 |
| 398 | 20230825 | 125300 | 148310670500 | 218500 | 218000 | 218500 | 218000 | 361 |
| 399 | 20230825 | 125200 | 148231850500 | 218500 | 218500 | 218500 | 218000 | 433 |
| 400 | 20230825 | 125100 | 148137332500 | 218000 | 218000 | 218500 | 218000 | 408 |
| 401 | 20230825 | 125000 | 148048286000 | 218500 | 218500 | 218500 | 218000 | 741 |
| 402 | 20230825 | 124900 | 147886601000 | 218500 | 218000 | 218500 | 218000 | 1273 |
| 403 | 20230825 | 124800 | 147608575500 | 218500 | 218500 | 218500 | 218000 | 1571 |
| 404 | 20230825 | 124700 | 147266035500 | 218000 | 217000 | 218500 | 217000 | 10676 |
| 405 | 20230825 | 124600 | 144940744500 | 217000 | 217500 | 217500 | 217000 | 815 |
| 406 | 20230825 | 124500 | 144763499500 | 217500 | 216500 | 217500 | 216500 | 1807 |
| 407 | 20230825 | 124400 | 144371867500 | 217000 | 216500 | 217000 | 216000 | 2334 |
| 408 | 20230825 | 124300 | 143866035000 | 216500 | 217500 | 217500 | 216000 | 1065 |
| 409 | 20230825 | 124200 | 143635057500 | 217000 | 216500 | 217500 | 216000 | 4037 |
| 410 | 20230825 | 124100 | 142760627000 | 216500 | 217000 | 217500 | 216500 | 1984 |
| 411 | 20230825 | 124000 | 142330298000 | 217000 | 217000 | 217500 | 217000 | 491 |
| 412 | 20230825 | 123900 | 142223673500 | 217500 | 217500 | 217500 | 217000 | 436 |
| 413 | 20230825 | 123800 | 142128996000 | 217000 | 217500 | 217500 | 217000 | 364 |
| 414 | 20230825 | 123700 | 142049838500 | 217500 | 217500 | 218000 | 217000 | 1497 |
| 415 | 20230825 | 123600 | 141724204000 | 217500 | 217500 | 218000 | 217500 | 1149 |
| 416 | 20230825 | 123500 | 141474256500 | 217500 | 218000 | 218000 | 217500 | 433 |
| 417 | 20230825 | 123400 | 141380019000 | 218000 | 218000 | 218000 | 217500 | 808 |
| 418 | 20230825 | 123300 | 141204136000 | 217500 | 218000 | 218000 | 217500 | 408 |
| 419 | 20230825 | 123200 | 141115298000 | 217500 | 218000 | 218000 | 217500 | 359 |
| 420 | 20230825 | 123100 | 141037171000 | 217500 | 217500 | 218000 | 217500 | 2297 |
| 421 | 20230825 | 123000 | 140537399500 | 217000 | 217500 | 217500 | 217000 | 301 |
| 422 | 20230825 | 122900 | 140472021500 | 217500 | 217500 | 217500 | 217000 | 534 |
| 423 | 20230825 | 122800 | 140355908500 | 217500 | 217000 | 218000 | 217000 | 677 |
| 424 | 20230825 | 122700 | 140208703000 | 217500 | 217500 | 218000 | 217000 | 1154 |
| 425 | 20230825 | 122600 | 139957717000 | 217500 | 218000 | 218000 | 217500 | 540 |
| 426 | 20230825 | 122500 | 139840190500 | 217500 | 217500 | 218000 | 217000 | 5862 |
| 427 | 20230825 | 122400 | 138566478500 | 217500 | 218000 | 218000 | 217500 | 1418 |
| 428 | 20230825 | 122300 | 138257955000 | 217500 | 217500 | 218000 | 217500 | 184 |
| 429 | 20230825 | 122200 | 138217878500 | 217500 | 218000 | 218000 | 217500 | 306 |
| 430 | 20230825 | 122100 | 138151221000 | 217500 | 217500 | 218000 | 217500 | 606 |
| 431 | 20230825 | 122000 | 138019348500 | 217500 | 217500 | 218000 | 217500 | 2549 |
| 432 | 20230825 | 121900 | 137464802500 | 217500 | 217500 | 218000 | 217500 | 913 |
| 433 | 20230825 | 121800 | 137266177000 | 217500 | 218000 | 218000 | 217500 | 312 |
| 434 | 20230825 | 121700 | 137198259500 | 218000 | 218000 | 218000 | 217500 | 226 |
| 435 | 20230825 | 121600 | 137149005500 | 218000 | 218000 | 218000 | 217500 | 192 |
| 436 | 20230825 | 121500 | 137107176500 | 217500 | 218000 | 218000 | 217500 | 754 |
| 437 | 20230825 | 121400 | 136942840000 | 217500 | 218000 | 218000 | 217500 | 247 |
| 438 | 20230825 | 121300 | 136889023500 | 218000 | 218000 | 218000 | 217500 | 422 |
| 439 | 20230825 | 121200 | 136797054000 | 218000 | 218000 | 218500 | 217500 | 2699 |
| 440 | 20230825 | 121100 | 136208656000 | 218000 | 218000 | 218000 | 217500 | 300 |
| 441 | 20230825 | 121000 | 136143317000 | 218000 | 218000 | 218000 | 217500 | 632 |
| 442 | 20230825 | 120900 | 136005819500 | 217500 | 218500 | 218500 | 217500 | 1012 |
| 443 | 20230825 | 120800 | 135785255000 | 218500 | 218500 | 218500 | 218000 | 297 |
| 444 | 20230825 | 120700 | 135720442000 | 218000 | 218000 | 218500 | 218000 | 274 |
| 445 | 20230825 | 120600 | 135660654000 | 218000 | 218500 | 218500 | 218000 | 175 |
| 446 | 20230825 | 120500 | 135622466000 | 218000 | 218000 | 218500 | 218000 | 271 |
| 447 | 20230825 | 120400 | 135563323500 | 218000 | 218500 | 218500 | 218000 | 456 |
| 448 | 20230825 | 120300 | 135463799000 | 218500 | 217500 | 218500 | 217500 | 2153 |
| 449 | 20230825 | 120200 | 134994394000 | 218000 | 217500 | 218000 | 217000 | 1289 |
| 450 | 20230825 | 120100 | 134714032500 | 217500 | 218000 | 218000 | 217500 | 2299 |
| 451 | 20230825 | 120000 | 134213944000 | 218000 | 217500 | 218000 | 217500 | 326 |
| 452 | 20230825 | 115900 | 134142982500 | 218000 | 218000 | 218000 | 217500 | 357 |
| 453 | 20230825 | 115800 | 134065201500 | 217500 | 218000 | 218000 | 217500 | 1850 |
| 454 | 20230825 | 115700 | 133662094500 | 217500 | 217500 | 218000 | 217500 | 293 |
| 455 | 20230825 | 115600 | 133598304000 | 217500 | 218000 | 218000 | 217500 | 1602 |
| 456 | 20230825 | 115500 | 133249821500 | 217500 | 218000 | 218000 | 217500 | 710 |
| 457 | 20230825 | 115400 | 133095141000 | 218000 | 218000 | 218500 | 217500 | 2455 |
| 458 | 20230825 | 115300 | 132559928000 | 218000 | 219000 | 219000 | 218000 | 667 |
| 459 | 20230825 | 115200 | 132414147500 | 218500 | 218000 | 219000 | 218000 | 1008 |
| 460 | 20230825 | 115100 | 132193965500 | 218500 | 218500 | 218500 | 218000 | 1298 |
| 461 | 20230825 | 115000 | 131910364000 | 218500 | 218000 | 218500 | 218000 | 491 |
| 462 | 20230825 | 114900 | 131803135500 | 218500 | 218000 | 218500 | 217500 | 6905 |
| 463 | 20230825 | 114800 | 130296158500 | 217500 | 217500 | 218000 | 217500 | 530 |
| 464 | 20230825 | 114700 | 130180704000 | 217500 | 218000 | 218000 | 217000 | 983 |
| 465 | 20230825 | 114600 | 129966861000 | 217500 | 217500 | 218000 | 217500 | 572 |
| 466 | 20230825 | 114500 | 129842391000 | 218000 | 217500 | 218000 | 217000 | 2942 |
| 467 | 20230825 | 114400 | 129202512000 | 217000 | 217500 | 218000 | 217000 | 635 |
| 468 | 20230825 | 114300 | 129064371000 | 217500 | 217500 | 218000 | 217500 | 1030 |
| 469 | 20230825 | 114200 | 128840279000 | 218000 | 217500 | 218000 | 217500 | 437 |
| 470 | 20230825 | 114100 | 128745115000 | 218000 | 217000 | 218000 | 217000 | 1290 |
| 471 | 20230825 | 114000 | 128464511500 | 217500 | 218000 | 218000 | 217000 | 1694 |
| 472 | 20230825 | 113900 | 128095972500 | 217500 | 217500 | 218000 | 217000 | 1979 |
| 473 | 20230825 | 113800 | 127665599000 | 217500 | 218000 | 218000 | 217500 | 1641 |
| 474 | 20230825 | 113700 | 127308584000 | 218000 | 218000 | 218000 | 217500 | 220 |
| 475 | 20230825 | 113600 | 127260680000 | 218000 | 218500 | 218500 | 217500 | 1917 |
| 476 | 20230825 | 113500 | 126842705000 | 218500 | 218500 | 218500 | 218000 | 576 |
| 477 | 20230825 | 113400 | 126717046500 | 218500 | 218000 | 218500 | 218000 | 639 |
| 478 | 20230825 | 113300 | 126577491000 | 218000 | 218500 | 218500 | 218000 | 355 |
| 479 | 20230825 | 113200 | 126500000500 | 218000 | 218500 | 218500 | 218000 | 430 |
| 480 | 20230825 | 113100 | 126406172500 | 218000 | 218500 | 218500 | 218000 | 395 |
| 481 | 20230825 | 113000 | 126319905000 | 218500 | 217500 | 218500 | 217500 | 2033 |
| 482 | 20230825 | 112900 | 125876683000 | 217500 | 217500 | 218000 | 217500 | 544 |
| 483 | 20230825 | 112800 | 125758168500 | 218000 | 218000 | 218000 | 217500 | 969 |
| 484 | 20230825 | 112700 | 125547003000 | 218000 | 217500 | 218000 | 217000 | 2924 |
| 485 | 20230825 | 112600 | 124910493500 | 217500 | 217000 | 217500 | 217000 | 527 |
| 486 | 20230825 | 112500 | 124795998000 | 217500 | 217000 | 217500 | 217000 | 376 |
| 487 | 20230825 | 112400 | 124714300000 | 217000 | 217500 | 217500 | 216500 | 1192 |
| 488 | 20230825 | 112300 | 124455588500 | 217000 | 216000 | 217500 | 216000 | 4404 |
| 489 | 20230825 | 112200 | 123500979500 | 216500 | 217000 | 217000 | 216000 | 3960 |
| 490 | 20230825 | 112100 | 122643679000 | 217000 | 217000 | 217500 | 216500 | 2011 |
| 491 | 20230825 | 112000 | 122207265000 | 217500 | 217500 | 218000 | 217000 | 2590 |
| 492 | 20230825 | 111900 | 121643875000 | 218000 | 217500 | 218000 | 217500 | 643 |
| 493 | 20230825 | 111800 | 121503938000 | 217500 | 218000 | 218000 | 217500 | 952 |
| 494 | 20230825 | 111700 | 121296608500 | 218000 | 218000 | 218500 | 217500 | 1836 |
| 495 | 20230825 | 111600 | 120896462500 | 218000 | 218000 | 218500 | 217500 | 1819 |
| 496 | 20230825 | 111500 | 120499923500 | 218000 | 217000 | 218500 | 217000 | 2138 |
| 497 | 20230825 | 111400 | 120034025500 | 217500 | 218500 | 218500 | 217000 | 1587 |
| 498 | 20230825 | 111300 | 119688654500 | 218000 | 219000 | 219000 | 217000 | 4230 |
| 499 | 20230825 | 111200 | 118767851000 | 218500 | 218500 | 219000 | 218000 | 2369 |
| 500 | 20230825 | 111100 | 118250109000 | 218500 | 219000 | 219500 | 218500 | 2383 |
| 501 | 20230825 | 111000 | 117728378000 | 219000 | 220000 | 220500 | 219000 | 4115 |
| 502 | 20230825 | 110900 | 116824417000 | 220000 | 220500 | 220500 | 219500 | 3413 |
| 503 | 20230825 | 110800 | 116073123000 | 220000 | 219500 | 220500 | 219000 | 9022 |
| 504 | 20230825 | 110700 | 114089095000 | 219000 | 219500 | 219500 | 218500 | 5070 |
| 505 | 20230825 | 110600 | 112978468500 | 219500 | 220500 | 220500 | 218500 | 14420 |
| 506 | 20230825 | 110500 | 109808841000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 507 | 20230825 | 110400 | 109808841000 | 220500 | 219500 | 220500 | 219500 | 8732 |
| 508 | 20230825 | 110300 | 107885600000 | 220000 | 219500 | 220000 | 219000 | 18301 |
| 509 | 20230825 | 110200 | 103863566000 | 219500 | 219000 | 219500 | 218500 | 6998 |
| 510 | 20230825 | 110100 | 102330864500 | 219000 | 218500 | 219000 | 218000 | 4251 |
| 511 | 20230825 | 110000 | 101400893000 | 218500 | 218500 | 219000 | 218000 | 4914 |
| 512 | 20230825 | 105900 | 100326773000 | 218500 | 218000 | 218500 | 217500 | 4345 |
| 513 | 20230825 | 105800 | 99379133000 | 218000 | 217500 | 218000 | 217500 | 2768 |
| 514 | 20230825 | 105700 | 98776199500 | 217500 | 218000 | 218000 | 217500 | 936 |
| 515 | 20230825 | 105600 | 98572362000 | 218000 | 217500 | 218000 | 217500 | 1022 |
| 516 | 20230825 | 105500 | 98349885000 | 217500 | 218000 | 218000 | 217000 | 3814 |
| 517 | 20230825 | 105400 | 97520459500 | 218000 | 217500 | 218000 | 217000 | 1819 |
| 518 | 20230825 | 105300 | 97124560000 | 217000 | 218500 | 218500 | 217000 | 13080 |
| 519 | 20230825 | 105200 | 94270032000 | 218500 | 218500 | 218500 | 218000 | 8523 |
| 520 | 20230825 | 105100 | 92408054500 | 218500 | 217000 | 218500 | 217000 | 10780 |
| 521 | 20230825 | 105000 | 90059314000 | 217500 | 216000 | 217500 | 216000 | 4847 |
| 522 | 20230825 | 104900 | 89009241500 | 216000 | 216000 | 216500 | 216000 | 1375 |
| 523 | 20230825 | 104800 | 88711908500 | 216500 | 217000 | 217000 | 216000 | 1613 |
| 524 | 20230825 | 104700 | 88362540000 | 216500 | 217000 | 217000 | 216500 | 1336 |
| 525 | 20230825 | 104600 | 88072914500 | 217000 | 217500 | 217500 | 216500 | 2639 |
| 526 | 20230825 | 104500 | 87500101500 | 217500 | 216500 | 217500 | 216000 | 5223 |
| 527 | 20230825 | 104400 | 86367380000 | 216500 | 218000 | 218000 | 216500 | 4142 |
| 528 | 20230825 | 104300 | 85468209500 | 217500 | 217500 | 218000 | 217500 | 2987 |
| 529 | 20230825 | 104200 | 84818105000 | 217500 | 217500 | 218000 | 217000 | 3389 |
| 530 | 20230825 | 104100 | 84081125500 | 217500 | 217500 | 218000 | 217000 | 10813 |
| 531 | 20230825 | 104000 | 81728249500 | 217000 | 216000 | 217500 | 216000 | 16150 |
| 532 | 20230825 | 103900 | 78230387500 | 215500 | 215500 | 216000 | 215000 | 5728 |
| 533 | 20230825 | 103800 | 76995821500 | 215500 | 214500 | 215500 | 214500 | 6920 |
| 534 | 20230825 | 103700 | 75508025000 | 214500 | 215000 | 215000 | 214000 | 3009 |
| 535 | 20230825 | 103600 | 74862452000 | 215000 | 214500 | 215000 | 214000 | 4013 |
| 536 | 20230825 | 103500 | 74001932500 | 214000 | 214500 | 214500 | 214000 | 1014 |
| 537 | 20230825 | 103400 | 73784585500 | 214500 | 214500 | 214500 | 214000 | 1153 |
| 538 | 20230825 | 103300 | 73537754000 | 214000 | 213500 | 214500 | 213500 | 1169 |
| 539 | 20230825 | 103200 | 73287383000 | 214000 | 214500 | 214500 | 213500 | 2214 |
| 540 | 20230825 | 103100 | 72813476500 | 214000 | 214000 | 214500 | 214000 | 3471 |
| 541 | 20230825 | 103000 | 72070518500 | 214000 | 214000 | 214000 | 213500 | 485 |
| 542 | 20230825 | 102900 | 71966784000 | 214000 | 214000 | 214000 | 213500 | 518 |
| 543 | 20230825 | 102800 | 71856036000 | 214000 | 214000 | 214000 | 213500 | 523 |
| 544 | 20230825 | 102700 | 71744228000 | 213500 | 213500 | 214000 | 213500 | 1004 |
| 545 | 20230825 | 102600 | 71529434000 | 214000 | 214000 | 214000 | 213500 | 822 |
| 546 | 20230825 | 102500 | 71353766000 | 213500 | 213000 | 213500 | 212500 | 3345 |
| 547 | 20230825 | 102400 | 70640610000 | 212500 | 212500 | 212500 | 212000 | 1865 |
| 548 | 20230825 | 102300 | 70244557000 | 212000 | 212500 | 212500 | 212000 | 637 |
| 549 | 20230825 | 102200 | 70109465000 | 212000 | 212500 | 212500 | 212000 | 616 |
| 550 | 20230825 | 102100 | 69978806000 | 212000 | 212500 | 212500 | 212000 | 2385 |
| 551 | 20230825 | 102000 | 69472906000 | 212000 | 212500 | 213000 | 212000 | 1000 |
| 552 | 20230825 | 101900 | 69260320500 | 212500 | 213000 | 213000 | 212500 | 407 |
| 553 | 20230825 | 101800 | 69173694000 | 212500 | 212500 | 213000 | 212500 | 1595 |
| 554 | 20230825 | 101700 | 68834436000 | 212500 | 212500 | 212500 | 212000 | 454 |
| 555 | 20230825 | 101600 | 68737996500 | 212500 | 213500 | 213500 | 212000 | 2575 |
| 556 | 20230825 | 101500 | 68190091500 | 213000 | 213500 | 214000 | 213000 | 3229 |
| 557 | 20230825 | 101400 | 67500693000 | 213000 | 213500 | 213500 | 213000 | 517 |
| 558 | 20230825 | 101300 | 67390382500 | 213000 | 213000 | 213500 | 213000 | 1038 |
| 559 | 20230825 | 101200 | 67169221500 | 213000 | 213000 | 213500 | 212500 | 1493 |
| 560 | 20230825 | 101100 | 66851175500 | 213000 | 213000 | 213500 | 213000 | 1606 |
| 561 | 20230825 | 101000 | 66508952500 | 213500 | 212500 | 213500 | 212500 | 1926 |
| 562 | 20230825 | 100900 | 66098871000 | 213000 | 212500 | 213000 | 212500 | 727 |
| 563 | 20230825 | 100800 | 65944223000 | 212500 | 212500 | 213000 | 212000 | 956 |
| 564 | 20230825 | 100700 | 65740778500 | 212500 | 212000 | 212500 | 211000 | 2154 |
| 565 | 20230825 | 100600 | 65284276000 | 211500 | 212500 | 212500 | 211000 | 2005 |
| 566 | 20230825 | 100500 | 64860109500 | 212000 | 212500 | 212500 | 211000 | 5798 |
| 567 | 20230825 | 100400 | 63632799500 | 212500 | 213000 | 213000 | 212000 | 1151 |
| 568 | 20230825 | 100300 | 63388208500 | 213000 | 213000 | 213000 | 212000 | 2980 |
| 569 | 20230825 | 100200 | 62754507500 | 213000 | 213000 | 213500 | 212500 | 2042 |
| 570 | 20230825 | 100100 | 62319236500 | 213000 | 214000 | 214000 | 212500 | 4765 |
| 571 | 20230825 | 100000 | 61303133000 | 214000 | 214500 | 215000 | 214000 | 3094 |
| 572 | 20230825 | 095900 | 60639850500 | 214500 | 215500 | 216000 | 214500 | 12681 |
| 573 | 20230825 | 095800 | 57906014000 | 215500 | 215000 | 216000 | 214500 | 10228 |
| 574 | 20230825 | 095700 | 55703784000 | 215000 | 213500 | 215500 | 213500 | 22162 |
| 575 | 20230825 | 095600 | 50945130500 | 213500 | 213000 | 213500 | 212500 | 9786 |
| 576 | 20230825 | 095500 | 48858658500 | 213000 | 212500 | 213000 | 212500 | 2659 |
| 577 | 20230825 | 095400 | 48292697000 | 212500 | 211000 | 213000 | 211000 | 7710 |
| 578 | 20230825 | 095300 | 46656845000 | 211500 | 212000 | 212000 | 211000 | 3811 |
| 579 | 20230825 | 095200 | 45850469000 | 211500 | 211000 | 212500 | 211000 | 3766 |
| 580 | 20230825 | 095100 | 45053542500 | 211500 | 212000 | 212500 | 211000 | 3110 |
| 581 | 20230825 | 095000 | 44394021500 | 212000 | 212500 | 212500 | 211500 | 10008 |
| 582 | 20230825 | 094900 | 42270531500 | 212500 | 211000 | 212500 | 210500 | 13644 |
| 583 | 20230825 | 094800 | 39383329500 | 211000 | 211000 | 211000 | 210500 | 841 |
| 584 | 20230825 | 094700 | 39205966500 | 211000 | 210500 | 211000 | 210500 | 2175 |
| 585 | 20230825 | 094600 | 38747611500 | 210500 | 210500 | 211000 | 210000 | 2310 |
| 586 | 20230825 | 094500 | 38261348500 | 210000 | 209500 | 210500 | 209500 | 3056 |
| 587 | 20230825 | 094400 | 37619116500 | 210000 | 210000 | 210000 | 209500 | 971 |
| 588 | 20230825 | 094300 | 37415520000 | 210000 | 209000 | 210000 | 208500 | 3022 |
| 589 | 20230825 | 094200 | 36782598500 | 209000 | 209000 | 209500 | 208500 | 1378 |
| 590 | 20230825 | 094100 | 36494601000 | 209000 | 209500 | 210000 | 209000 | 1813 |
| 591 | 20230825 | 094000 | 36114744000 | 209500 | 210000 | 210000 | 209500 | 3609 |
| 592 | 20230825 | 093900 | 35358396000 | 210000 | 210000 | 210000 | 209500 | 863 |
| 593 | 20230825 | 093800 | 35177267000 | 210000 | 210000 | 210000 | 209500 | 1247 |
| 594 | 20230825 | 093700 | 34915426500 | 209500 | 209500 | 210000 | 209500 | 2124 |
| 595 | 20230825 | 093600 | 34469868500 | 209500 | 210500 | 210500 | 209000 | 1819 |
| 596 | 20230825 | 093500 | 34088508500 | 210500 | 209000 | 210500 | 209000 | 3057 |
| 597 | 20230825 | 093400 | 33447329000 | 209000 | 209000 | 209500 | 209000 | 879 |
| 598 | 20230825 | 093300 | 33263413000 | 209000 | 210000 | 210500 | 209000 | 2251 |
| 599 | 20230825 | 093200 | 32790667500 | 210000 | 211000 | 211500 | 210000 | 3925 |
| 600 | 20230825 | 093100 | 31963042500 | 211500 | 211000 | 211500 | 211000 | 4561 |
| 601 | 20230825 | 093000 | 31000180000 | 211000 | 210500 | 211500 | 210500 | 4506 |
| 602 | 20230825 | 092900 | 30049314000 | 211000 | 210500 | 211000 | 210000 | 6149 |
| 603 | 20230825 | 092800 | 28753024500 | 210500 | 209000 | 210500 | 209000 | 4585 |
| 604 | 20230825 | 092700 | 27790232500 | 209500 | 209000 | 209500 | 208500 | 2427 |
| 605 | 20230825 | 092600 | 27282929000 | 208500 | 209000 | 209500 | 208500 | 1770 |
| 606 | 20230825 | 092500 | 26913085000 | 209000 | 209000 | 209500 | 208500 | 3026 |
| 607 | 20230825 | 092400 | 26280151000 | 209000 | 207500 | 209000 | 207500 | 4581 |
| 608 | 20230825 | 092300 | 25326117500 | 208000 | 208500 | 208500 | 207500 | 4456 |
| 609 | 20230825 | 092200 | 24399854500 | 208000 | 208000 | 208500 | 207500 | 2185 |
| 610 | 20230825 | 092100 | 23944572000 | 208000 | 210000 | 210500 | 207500 | 9696 |
| 611 | 20230825 | 092000 | 21918560500 | 210500 | 211000 | 211000 | 210000 | 5906 |
| 612 | 20230825 | 091900 | 20674631000 | 211000 | 210500 | 211500 | 210500 | 15220 |
| 613 | 20230825 | 091800 | 17463958000 | 210500 | 209000 | 210500 | 208500 | 11535 |
| 614 | 20230825 | 091700 | 15046159000 | 209000 | 208000 | 209500 | 207500 | 9030 |
| 615 | 20230825 | 091600 | 13162712000 | 208500 | 207000 | 208500 | 207000 | 6490 |
| 616 | 20230825 | 091500 | 11815521500 | 207000 | 207500 | 207500 | 206000 | 6343 |
| 617 | 20230825 | 091400 | 10504092500 | 207500 | 207000 | 207500 | 206500 | 4726 |
| 618 | 20230825 | 091300 | 9524452000 | 207000 | 205500 | 207000 | 205500 | 4328 |
| 619 | 20230825 | 091200 | 8631619000 | 205500 | 204500 | 205500 | 204500 | 3124 |
| 620 | 20230825 | 091100 | 7991075000 | 204500 | 204000 | 204500 | 204000 | 926 |
| 621 | 20230825 | 091000 | 7801823000 | 204500 | 203500 | 204500 | 203500 | 1261 |
| 622 | 20230825 | 090900 | 7544530000 | 204000 | 203000 | 204000 | 202500 | 2790 |
| 623 | 20230825 | 090800 | 6977559000 | 203000 | 202000 | 203000 | 202000 | 2310 |
| 624 | 20230825 | 090700 | 6509697500 | 201500 | 202500 | 202500 | 201500 | 1912 |
| 625 | 20230825 | 090600 | 6123641500 | 202000 | 202500 | 202500 | 202000 | 2850 |
| 626 | 20230825 | 090500 | 5547133500 | 202500 | 202500 | 203500 | 202000 | 1289 |
| 627 | 20230825 | 090400 | 5286099500 | 203000 | 202000 | 203000 | 202000 | 1721 |
| 628 | 20230825 | 090300 | 4937443000 | 202500 | 202500 | 203000 | 201000 | 3822 |
| 629 | 20230825 | 090200 | 4164939000 | 202500 | 202000 | 203000 | 202000 | 2996 |
| 630 | 20230825 | 090100 | 3558671500 | 202500 | 202500 | 202500 | 201500 | 3067 |
| 631 | 20230825 | 090000 | 2939499500 | 201500 | 200500 | 203000 | 200000 | 14606 |