37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 192800 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 16886 |
| 3 | 20230821 | 192700 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 4 | 20230821 | 192600 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 5 | 20230821 | 192500 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 6 | 20230821 | 192400 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 7 | 20230821 | 192300 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 8 | 20230821 | 192200 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 9 | 20230821 | 192100 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 10 | 20230821 | 192000 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 11 | 20230821 | 191900 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 12 | 20230821 | 191800 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 13 | 20230821 | 191700 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 14 | 20230821 | 191600 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 15 | 20230821 | 191500 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 16 | 20230821 | 191400 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 17 | 20230821 | 191300 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 18 | 20230821 | 191200 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 19 | 20230821 | 191100 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 20 | 20230821 | 191000 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 21 | 20230821 | 190900 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 22 | 20230821 | 190800 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 23 | 20230821 | 190700 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 24 | 20230821 | 190600 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 25 | 20230821 | 190500 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 26 | 20230821 | 190400 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 27 | 20230821 | 190300 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 28 | 20230821 | 190200 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 29 | 20230821 | 190100 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 30 | 20230821 | 190000 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 31 | 20230821 | 185900 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 32 | 20230821 | 185800 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 16886 |
| 33 | 20230821 | 185700 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 34 | 20230821 | 185600 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 35 | 20230821 | 185500 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 36 | 20230821 | 185400 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 37 | 20230821 | 185300 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 38 | 20230821 | 185200 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 39 | 20230821 | 185100 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 40 | 20230821 | 185000 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 41 | 20230821 | 184900 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 42 | 20230821 | 184800 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 43 | 20230821 | 184700 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 44 | 20230821 | 184600 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 45 | 20230821 | 184500 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 46 | 20230821 | 184400 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 47 | 20230821 | 184300 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 48 | 20230821 | 184200 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 49 | 20230821 | 184100 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 50 | 20230821 | 184000 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 51 | 20230821 | 183900 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 52 | 20230821 | 183800 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 53 | 20230821 | 183700 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 54 | 20230821 | 183600 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 55 | 20230821 | 183500 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 56 | 20230821 | 183400 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 57 | 20230821 | 183300 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 58 | 20230821 | 183200 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 59 | 20230821 | 183100 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 60 | 20230821 | 183000 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 61 | 20230821 | 182900 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 62 | 20230821 | 182800 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 16886 |
| 63 | 20230821 | 182700 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 64 | 20230821 | 182600 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 65 | 20230821 | 182500 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 66 | 20230821 | 182400 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 67 | 20230821 | 182300 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 68 | 20230821 | 182200 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 69 | 20230821 | 182100 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 70 | 20230821 | 182000 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 71 | 20230821 | 181900 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 72 | 20230821 | 181800 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 73 | 20230821 | 181700 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 74 | 20230821 | 181600 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 75 | 20230821 | 181500 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 76 | 20230821 | 181400 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 77 | 20230821 | 181300 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 78 | 20230821 | 181200 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 79 | 20230821 | 181100 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 80 | 20230821 | 181000 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 81 | 20230821 | 180900 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 82 | 20230821 | 180800 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 83 | 20230821 | 180700 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 84 | 20230821 | 180600 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 85 | 20230821 | 180500 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 86 | 20230821 | 180400 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 87 | 20230821 | 180300 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 88 | 20230821 | 180200 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 89 | 20230821 | 180100 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 90 | 20230821 | 180000 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 91 | 20230821 | 175900 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 92 | 20230821 | 175800 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 16886 |
| 93 | 20230821 | 175700 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 94 | 20230821 | 175600 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 95 | 20230821 | 175500 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 96 | 20230821 | 175400 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 97 | 20230821 | 175300 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 98 | 20230821 | 175200 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 99 | 20230821 | 175100 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 100 | 20230821 | 175000 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 101 | 20230821 | 174900 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 102 | 20230821 | 174800 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 103 | 20230821 | 174700 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 104 | 20230821 | 174600 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 105 | 20230821 | 174500 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 106 | 20230821 | 174400 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 107 | 20230821 | 174300 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 108 | 20230821 | 174200 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 109 | 20230821 | 174100 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 110 | 20230821 | 174000 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 111 | 20230821 | 173900 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 112 | 20230821 | 173800 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 113 | 20230821 | 173700 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 114 | 20230821 | 173600 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 115 | 20230821 | 173500 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 116 | 20230821 | 173400 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 117 | 20230821 | 173300 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 118 | 20230821 | 173200 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 119 | 20230821 | 173100 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 120 | 20230821 | 173000 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 121 | 20230821 | 172900 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 122 | 20230821 | 172800 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 16886 |
| 123 | 20230821 | 172700 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 124 | 20230821 | 172600 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 125 | 20230821 | 172500 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 126 | 20230821 | 172400 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 127 | 20230821 | 172300 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 128 | 20230821 | 172200 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 129 | 20230821 | 172100 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 130 | 20230821 | 172000 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 131 | 20230821 | 171900 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 132 | 20230821 | 171800 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 133 | 20230821 | 171700 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 134 | 20230821 | 171600 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 135 | 20230821 | 171500 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 136 | 20230821 | 171400 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 137 | 20230821 | 171300 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 138 | 20230821 | 171200 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 139 | 20230821 | 171100 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 140 | 20230821 | 171000 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 141 | 20230821 | 170900 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 142 | 20230821 | 170800 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 143 | 20230821 | 170700 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 144 | 20230821 | 170600 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 145 | 20230821 | 170500 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 146 | 20230821 | 170400 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 147 | 20230821 | 170300 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 148 | 20230821 | 170200 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 149 | 20230821 | 170100 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 150 | 20230821 | 170000 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 151 | 20230821 | 165900 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 152 | 20230821 | 165800 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 16886 |
| 153 | 20230821 | 165700 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 154 | 20230821 | 165600 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 155 | 20230821 | 165500 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 156 | 20230821 | 165400 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 157 | 20230821 | 165300 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 158 | 20230821 | 165200 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 159 | 20230821 | 165100 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 160 | 20230821 | 165000 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 161 | 20230821 | 164900 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 162 | 20230821 | 164800 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 163 | 20230821 | 164700 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 164 | 20230821 | 164600 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 165 | 20230821 | 164500 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 166 | 20230821 | 164400 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 167 | 20230821 | 164300 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 168 | 20230821 | 164200 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 169 | 20230821 | 164100 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 170 | 20230821 | 164000 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 171 | 20230821 | 163900 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 172 | 20230821 | 163800 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 173 | 20230821 | 163700 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 174 | 20230821 | 163600 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 175 | 20230821 | 163500 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 176 | 20230821 | 163400 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 177 | 20230821 | 163300 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 178 | 20230821 | 163200 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 179 | 20230821 | 163100 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 180 | 20230821 | 163000 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 181 | 20230821 | 162900 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 182 | 20230821 | 162800 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 16886 |
| 183 | 20230821 | 162700 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 184 | 20230821 | 162600 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 185 | 20230821 | 162500 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 186 | 20230821 | 162400 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 187 | 20230821 | 162300 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 188 | 20230821 | 162200 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 189 | 20230821 | 162100 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 190 | 20230821 | 162000 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 191 | 20230821 | 161900 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 192 | 20230821 | 161800 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 193 | 20230821 | 161700 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 194 | 20230821 | 161600 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 195 | 20230821 | 161500 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 196 | 20230821 | 161400 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 197 | 20230821 | 161300 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 198 | 20230821 | 161200 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 199 | 20230821 | 161100 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 200 | 20230821 | 161000 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 201 | 20230821 | 160900 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 202 | 20230821 | 160800 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 203 | 20230821 | 160700 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 204 | 20230821 | 160600 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 205 | 20230821 | 160500 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 206 | 20230821 | 160400 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 207 | 20230821 | 160300 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 208 | 20230821 | 160200 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 209 | 20230821 | 160100 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 210 | 20230821 | 160000 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 211 | 20230821 | 155900 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 212 | 20230821 | 155800 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 16886 |
| 213 | 20230821 | 155700 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 214 | 20230821 | 155600 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 215 | 20230821 | 155500 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 216 | 20230821 | 155400 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 217 | 20230821 | 155300 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 218 | 20230821 | 155200 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 219 | 20230821 | 155100 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 220 | 20230821 | 155000 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 221 | 20230821 | 154900 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 222 | 20230821 | 154800 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 223 | 20230821 | 154700 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 224 | 20230821 | 154600 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 225 | 20230821 | 154500 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 226 | 20230821 | 154400 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 227 | 20230821 | 154300 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 228 | 20230821 | 154200 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 229 | 20230821 | 154100 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 230 | 20230821 | 154000 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 231 | 20230821 | 153900 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 232 | 20230821 | 153800 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 233 | 20230821 | 153700 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 234 | 20230821 | 153600 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 235 | 20230821 | 153500 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 236 | 20230821 | 153400 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 237 | 20230821 | 153300 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 238 | 20230821 | 153200 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 239 | 20230821 | 153100 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 240 | 20230821 | 153000 | 102511398000 | 211500 | 211500 | 211500 | 211500 | 16886 |
| 241 | 20230821 | 152900 | 98940009000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 242 | 20230821 | 152800 | 98940009000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 243 | 20230821 | 152700 | 98940009000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 244 | 20230821 | 152600 | 98940009000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 245 | 20230821 | 152500 | 98940009000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 246 | 20230821 | 152400 | 98940009000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 247 | 20230821 | 152300 | 98940009000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 248 | 20230821 | 152200 | 98940009000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 249 | 20230821 | 152100 | 98940009000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 250 | 20230821 | 152000 | 98940009000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 251 | 20230821 | 151900 | 98940009000 | 212000 | 211500 | 212000 | 211000 | 6055 |
| 252 | 20230821 | 151800 | 97658926500 | 211000 | 211500 | 211500 | 211000 | 1597 |
| 253 | 20230821 | 151700 | 97321945000 | 211500 | 211500 | 211500 | 210500 | 1212 |
| 254 | 20230821 | 151600 | 97066133000 | 211000 | 211500 | 211500 | 210500 | 2610 |
| 255 | 20230821 | 151500 | 96515335000 | 211000 | 211000 | 211500 | 211000 | 795 |
| 256 | 20230821 | 151400 | 96347494500 | 211500 | 211500 | 211500 | 211000 | 617 |
| 257 | 20230821 | 151300 | 96217205000 | 211500 | 211000 | 212000 | 211000 | 2284 |
| 258 | 20230821 | 151200 | 95734145500 | 211000 | 211500 | 211500 | 211000 | 859 |
| 259 | 20230821 | 151100 | 95552875000 | 211000 | 211500 | 211500 | 211000 | 842 |
| 260 | 20230821 | 151000 | 95375203000 | 211000 | 211000 | 212000 | 211000 | 2337 |
| 261 | 20230821 | 150900 | 94881443000 | 211000 | 211500 | 212000 | 211000 | 4256 |
| 262 | 20230821 | 150800 | 93982676500 | 211500 | 212000 | 212000 | 211500 | 1001 |
| 263 | 20230821 | 150700 | 93770931000 | 212000 | 212000 | 212000 | 211000 | 1340 |
| 264 | 20230821 | 150600 | 93487592500 | 211500 | 211500 | 212000 | 211500 | 446 |
| 265 | 20230821 | 150500 | 93393244000 | 211500 | 212000 | 212000 | 211000 | 628 |
| 266 | 20230821 | 150400 | 93260413500 | 211500 | 211500 | 212000 | 211500 | 945 |
| 267 | 20230821 | 150300 | 93060522000 | 212000 | 212000 | 212000 | 211500 | 524 |
| 268 | 20230821 | 150200 | 92949654000 | 212000 | 212000 | 212000 | 211000 | 1827 |
| 269 | 20230821 | 150100 | 92563229500 | 211500 | 211500 | 212000 | 211500 | 574 |
| 270 | 20230821 | 150000 | 92441790000 | 212000 | 211500 | 212000 | 211500 | 440 |
| 271 | 20230821 | 145900 | 92348718500 | 212000 | 212500 | 212500 | 211500 | 362 |
| 272 | 20230821 | 145800 | 92272034500 | 212000 | 211500 | 212500 | 211500 | 2995 |
| 273 | 20230821 | 145700 | 91637514000 | 211500 | 212000 | 212000 | 211000 | 3311 |
| 274 | 20230821 | 145600 | 90937938000 | 212000 | 211500 | 212000 | 211000 | 1948 |
| 275 | 20230821 | 145500 | 90526011500 | 212000 | 212000 | 212500 | 211500 | 712 |
| 276 | 20230821 | 145400 | 90375101000 | 212000 | 211500 | 212500 | 211000 | 4070 |
| 277 | 20230821 | 145300 | 89514213000 | 211500 | 211500 | 212000 | 211500 | 1327 |
| 278 | 20230821 | 145200 | 89233525500 | 211500 | 212000 | 212000 | 211500 | 1017 |
| 279 | 20230821 | 145100 | 89018338000 | 212000 | 212500 | 212500 | 212000 | 1082 |
| 280 | 20230821 | 145000 | 88788938500 | 212500 | 212500 | 212500 | 212000 | 152 |
| 281 | 20230821 | 144900 | 88756676500 | 212000 | 212000 | 212500 | 212000 | 2463 |
| 282 | 20230821 | 144800 | 88234392500 | 212500 | 212500 | 213000 | 212000 | 504 |
| 283 | 20230821 | 144700 | 88127285000 | 212500 | 212500 | 213000 | 212000 | 1444 |
| 284 | 20230821 | 144600 | 87820478500 | 212500 | 212500 | 213000 | 212000 | 1056 |
| 285 | 20230821 | 144500 | 87596109000 | 212500 | 213000 | 213000 | 212500 | 929 |
| 286 | 20230821 | 144400 | 87398676000 | 213000 | 213000 | 213000 | 212500 | 547 |
| 287 | 20230821 | 144300 | 87282418500 | 212500 | 213000 | 213000 | 212500 | 137 |
| 288 | 20230821 | 144200 | 87253275500 | 213000 | 212500 | 213500 | 212500 | 3116 |
| 289 | 20230821 | 144100 | 86590591000 | 212500 | 213000 | 213500 | 212500 | 830 |
| 290 | 20230821 | 144000 | 86413854000 | 213500 | 213500 | 213500 | 212500 | 1711 |
| 291 | 20230821 | 143900 | 86049423000 | 213000 | 213500 | 213500 | 213000 | 245 |
| 292 | 20230821 | 143800 | 85997192500 | 213500 | 213000 | 213500 | 213000 | 637 |
| 293 | 20230821 | 143700 | 85861467000 | 213500 | 213000 | 213500 | 212500 | 5486 |
| 294 | 20230821 | 143600 | 84695405000 | 213000 | 213000 | 213500 | 213000 | 2680 |
| 295 | 20230821 | 143500 | 84123602000 | 213000 | 213000 | 213500 | 213000 | 1540 |
| 296 | 20230821 | 143400 | 83795573000 | 213500 | 213500 | 213500 | 213000 | 5391 |
| 297 | 20230821 | 143300 | 82647214000 | 213500 | 214000 | 214000 | 213500 | 731 |
| 298 | 20230821 | 143200 | 82491119000 | 213500 | 214000 | 214000 | 213500 | 67 |
| 299 | 20230821 | 143100 | 82476802000 | 214000 | 214000 | 214000 | 213500 | 687 |
| 300 | 20230821 | 143000 | 82330112000 | 213500 | 214000 | 214000 | 213500 | 314 |
| 301 | 20230821 | 142900 | 82263025500 | 214000 | 214500 | 214500 | 213500 | 1222 |
| 302 | 20230821 | 142800 | 82001523500 | 214500 | 214000 | 214500 | 214000 | 1187 |
| 303 | 20230821 | 142700 | 81747475000 | 214000 | 214000 | 214500 | 214000 | 142 |
| 304 | 20230821 | 142600 | 81717034500 | 214000 | 214000 | 214500 | 214000 | 234 |
| 305 | 20230821 | 142500 | 81666860500 | 214500 | 214500 | 214500 | 214500 | 111 |
| 306 | 20230821 | 142400 | 81643051000 | 214500 | 214500 | 214500 | 214000 | 503 |
| 307 | 20230821 | 142300 | 81535179000 | 214500 | 214500 | 215000 | 214000 | 183 |
| 308 | 20230821 | 142200 | 81495930500 | 215000 | 214500 | 215000 | 214500 | 346 |
| 309 | 20230821 | 142100 | 81421604500 | 215000 | 214500 | 215000 | 214500 | 353 |
| 310 | 20230821 | 142000 | 81345821000 | 215000 | 215000 | 215000 | 214500 | 120 |
| 311 | 20230821 | 141900 | 81320031000 | 215000 | 214500 | 215000 | 214500 | 1313 |
| 312 | 20230821 | 141800 | 81038324500 | 214500 | 214500 | 215000 | 214000 | 214 |
| 313 | 20230821 | 141700 | 80992414500 | 215000 | 215000 | 215000 | 214500 | 308 |
| 314 | 20230821 | 141600 | 80926308000 | 214500 | 215000 | 215000 | 214500 | 243 |
| 315 | 20230821 | 141500 | 80874113500 | 215000 | 215000 | 215000 | 214500 | 414 |
| 316 | 20230821 | 141400 | 80785273500 | 214500 | 215000 | 215000 | 214000 | 364 |
| 317 | 20230821 | 141300 | 80707128500 | 215000 | 214500 | 215000 | 214000 | 1460 |
| 318 | 20230821 | 141200 | 80393976500 | 214000 | 215000 | 215000 | 214000 | 1589 |
| 319 | 20230821 | 141100 | 80053228000 | 215000 | 215000 | 215000 | 214500 | 363 |
| 320 | 20230821 | 141000 | 79975256000 | 215000 | 214500 | 215000 | 214500 | 141 |
| 321 | 20230821 | 140900 | 79944974500 | 215000 | 215000 | 215000 | 214500 | 146 |
| 322 | 20230821 | 140800 | 79913591500 | 214500 | 215000 | 215000 | 214500 | 182 |
| 323 | 20230821 | 140700 | 79874498000 | 215000 | 214500 | 215000 | 214500 | 435 |
| 324 | 20230821 | 140600 | 79781066500 | 215000 | 214500 | 215000 | 214500 | 227 |
| 325 | 20230821 | 140500 | 79732302500 | 214500 | 215000 | 215000 | 214500 | 231 |
| 326 | 20230821 | 140400 | 79682685000 | 215000 | 215000 | 215000 | 214500 | 146 |
| 327 | 20230821 | 140300 | 79651296000 | 214500 | 215000 | 215000 | 214500 | 179 |
| 328 | 20230821 | 140200 | 79612847000 | 215000 | 215000 | 215000 | 214500 | 739 |
| 329 | 20230821 | 140100 | 79454278500 | 215000 | 215000 | 215000 | 214500 | 149 |
| 330 | 20230821 | 140000 | 79422269500 | 215000 | 215000 | 215000 | 214500 | 167 |
| 331 | 20230821 | 135900 | 79386389000 | 215000 | 215000 | 215000 | 214500 | 121 |
| 332 | 20230821 | 135800 | 79360378000 | 215000 | 214500 | 215000 | 214500 | 458 |
| 333 | 20230821 | 135700 | 79262038000 | 215000 | 215000 | 215000 | 214500 | 613 |
| 334 | 20230821 | 135600 | 79130473500 | 215000 | 215000 | 215500 | 215000 | 917 |
| 335 | 20230821 | 135500 | 78933213000 | 215500 | 215500 | 215500 | 215000 | 212 |
| 336 | 20230821 | 135400 | 78887534000 | 215500 | 215500 | 215500 | 215000 | 200 |
| 337 | 20230821 | 135300 | 78844446500 | 215000 | 215500 | 215500 | 215000 | 351 |
| 338 | 20230821 | 135200 | 78768818500 | 215500 | 215000 | 215500 | 215000 | 163 |
| 339 | 20230821 | 135100 | 78733732000 | 215500 | 215500 | 215500 | 215000 | 302 |
| 340 | 20230821 | 135000 | 78668685500 | 215500 | 215500 | 215500 | 215000 | 294 |
| 341 | 20230821 | 134900 | 78605423500 | 215500 | 215500 | 215500 | 215500 | 2318 |
| 342 | 20230821 | 134800 | 78105894500 | 216000 | 216000 | 216000 | 215500 | 461 |
| 343 | 20230821 | 134700 | 78006445500 | 215500 | 215000 | 216000 | 215000 | 6505 |
| 344 | 20230821 | 134600 | 76605484000 | 215000 | 215000 | 215000 | 214500 | 811 |
| 345 | 20230821 | 134500 | 76431261000 | 215000 | 215000 | 215000 | 214500 | 476 |
| 346 | 20230821 | 134400 | 76328935500 | 215000 | 215000 | 215000 | 214500 | 474 |
| 347 | 20230821 | 134300 | 76227036000 | 215000 | 214500 | 215000 | 214500 | 614 |
| 348 | 20230821 | 134200 | 76095064500 | 214500 | 215000 | 215000 | 214500 | 495 |
| 349 | 20230821 | 134100 | 75988763500 | 215000 | 215000 | 215000 | 214500 | 186 |
| 350 | 20230821 | 134000 | 75948792000 | 215000 | 214000 | 215000 | 214000 | 1999 |
| 351 | 20230821 | 133900 | 75520031500 | 214000 | 214500 | 214500 | 214000 | 140 |
| 352 | 20230821 | 133800 | 75490037500 | 214000 | 214500 | 215000 | 214000 | 780 |
| 353 | 20230821 | 133700 | 75322731000 | 214500 | 214500 | 215000 | 214500 | 439 |
| 354 | 20230821 | 133600 | 75228486500 | 215000 | 215000 | 215000 | 214500 | 256 |
| 355 | 20230821 | 133500 | 75173447500 | 215000 | 215000 | 215000 | 214500 | 177 |
| 356 | 20230821 | 133400 | 75135419500 | 214500 | 215000 | 215000 | 214500 | 93 |
| 357 | 20230821 | 133300 | 75115432500 | 215000 | 215000 | 215000 | 214500 | 441 |
| 358 | 20230821 | 133200 | 75020746500 | 214500 | 215000 | 215000 | 214500 | 153 |
| 359 | 20230821 | 133100 | 74987888500 | 214500 | 215000 | 215000 | 214500 | 125 |
| 360 | 20230821 | 133000 | 74961020500 | 215000 | 214500 | 215000 | 214500 | 1278 |
| 361 | 20230821 | 132900 | 74686810000 | 214500 | 215000 | 215000 | 214500 | 371 |
| 362 | 20230821 | 132800 | 74607167500 | 215000 | 215000 | 215500 | 215000 | 1905 |
| 363 | 20230821 | 132700 | 74197520500 | 215500 | 215500 | 215500 | 215000 | 929 |
| 364 | 20230821 | 132600 | 73997680500 | 215500 | 215000 | 215500 | 215000 | 299 |
| 365 | 20230821 | 132500 | 73933329500 | 215000 | 215500 | 215500 | 215000 | 168 |
| 366 | 20230821 | 132400 | 73897150500 | 215500 | 215500 | 215500 | 215000 | 379 |
| 367 | 20230821 | 132300 | 73815496000 | 215500 | 215500 | 215500 | 215000 | 177 |
| 368 | 20230821 | 132200 | 73777381500 | 215500 | 215500 | 215500 | 215000 | 253 |
| 369 | 20230821 | 132100 | 73722910500 | 215500 | 215500 | 215500 | 215000 | 188 |
| 370 | 20230821 | 132000 | 73682407000 | 215500 | 215500 | 215500 | 215500 | 249 |
| 371 | 20230821 | 131900 | 73628747500 | 215500 | 215500 | 215500 | 215500 | 224 |
| 372 | 20230821 | 131800 | 73580475500 | 215500 | 215000 | 215500 | 215000 | 2472 |
| 373 | 20230821 | 131700 | 73047763500 | 215000 | 215000 | 215500 | 214500 | 3175 |
| 374 | 20230821 | 131600 | 72365205000 | 215000 | 214500 | 215000 | 214000 | 4203 |
| 375 | 20230821 | 131500 | 71463398500 | 214500 | 214000 | 214500 | 214000 | 316 |
| 376 | 20230821 | 131400 | 71395653000 | 214500 | 214000 | 214500 | 214000 | 300 |
| 377 | 20230821 | 131300 | 71331361500 | 214000 | 214000 | 214500 | 213500 | 2167 |
| 378 | 20230821 | 131200 | 70867589500 | 214000 | 214000 | 214000 | 213500 | 159 |
| 379 | 20230821 | 131100 | 70833602500 | 214000 | 214000 | 214000 | 213500 | 447 |
| 380 | 20230821 | 131000 | 70738112000 | 214000 | 213500 | 214000 | 213000 | 1557 |
| 381 | 20230821 | 130900 | 70405629500 | 213500 | 213500 | 213500 | 213000 | 447 |
| 382 | 20230821 | 130800 | 70310364500 | 213500 | 214000 | 214000 | 213000 | 1652 |
| 383 | 20230821 | 130700 | 69958211000 | 214000 | 214000 | 214000 | 213500 | 461 |
| 384 | 20230821 | 130600 | 69859738000 | 214000 | 213500 | 214000 | 213500 | 216 |
| 385 | 20230821 | 130500 | 69813548500 | 213500 | 214500 | 214500 | 213500 | 305 |
| 386 | 20230821 | 130400 | 69748282500 | 214500 | 214500 | 214500 | 214000 | 168 |
| 387 | 20230821 | 130300 | 69712261500 | 214500 | 214500 | 214500 | 214000 | 227 |
| 388 | 20230821 | 130200 | 69663650000 | 214000 | 214000 | 214500 | 214000 | 586 |
| 389 | 20230821 | 130100 | 69538191500 | 214000 | 214500 | 214500 | 214000 | 881 |
| 390 | 20230821 | 130000 | 69349627500 | 214000 | 214000 | 214500 | 214000 | 172 |
| 391 | 20230821 | 125900 | 69312752000 | 214000 | 214500 | 214500 | 214000 | 195 |
| 392 | 20230821 | 125800 | 69270961500 | 214500 | 214000 | 214500 | 214000 | 102 |
| 393 | 20230821 | 125700 | 69249114000 | 214500 | 214000 | 214500 | 214000 | 457 |
| 394 | 20230821 | 125600 | 69151124000 | 214500 | 214500 | 214500 | 214000 | 132 |
| 395 | 20230821 | 125500 | 69122841000 | 214000 | 215000 | 215000 | 214000 | 430 |
| 396 | 20230821 | 125400 | 69030561500 | 214500 | 214000 | 215000 | 214000 | 1244 |
| 397 | 20230821 | 125300 | 68763731500 | 214500 | 214500 | 215000 | 214000 | 628 |
| 398 | 20230821 | 125200 | 68628997000 | 215000 | 214500 | 215000 | 214500 | 162 |
| 399 | 20230821 | 125100 | 68594181000 | 214500 | 215000 | 215000 | 214500 | 199 |
| 400 | 20230821 | 125000 | 68551443500 | 215000 | 215000 | 215000 | 214500 | 485 |
| 401 | 20230821 | 124900 | 68447236000 | 215000 | 214500 | 215000 | 214500 | 2252 |
| 402 | 20230821 | 124800 | 67964153500 | 214500 | 214000 | 214500 | 214000 | 1588 |
| 403 | 20230821 | 124700 | 67624265500 | 214500 | 214500 | 214500 | 214000 | 1110 |
| 404 | 20230821 | 124600 | 67386681000 | 214500 | 214500 | 214500 | 214000 | 216 |
| 405 | 20230821 | 124500 | 67340382500 | 214500 | 214500 | 214500 | 214000 | 34 |
| 406 | 20230821 | 124400 | 67333090000 | 214500 | 214500 | 214500 | 214000 | 439 |
| 407 | 20230821 | 124300 | 67239009000 | 214500 | 214500 | 214500 | 214000 | 1719 |
| 408 | 20230821 | 124200 | 66871096500 | 214500 | 214500 | 214500 | 214000 | 250 |
| 409 | 20230821 | 124100 | 66817530000 | 214500 | 214000 | 214500 | 214000 | 460 |
| 410 | 20230821 | 124000 | 66719050500 | 214500 | 214500 | 214500 | 214000 | 235 |
| 411 | 20230821 | 123900 | 66668709000 | 214500 | 214500 | 214500 | 214000 | 392 |
| 412 | 20230821 | 123800 | 66584740500 | 214000 | 214500 | 214500 | 214000 | 120 |
| 413 | 20230821 | 123700 | 66559031500 | 214500 | 214500 | 214500 | 214000 | 208 |
| 414 | 20230821 | 123600 | 66514422000 | 214500 | 214500 | 214500 | 214000 | 61 |
| 415 | 20230821 | 123500 | 66501338000 | 214500 | 214500 | 214500 | 214000 | 210 |
| 416 | 20230821 | 123400 | 66456321000 | 214500 | 215000 | 215000 | 214000 | 407 |
| 417 | 20230821 | 123300 | 66369139500 | 215000 | 214500 | 215000 | 214500 | 476 |
| 418 | 20230821 | 123200 | 66267001000 | 214000 | 214500 | 214500 | 214000 | 162 |
| 419 | 20230821 | 123100 | 66232270500 | 214500 | 215000 | 215000 | 214000 | 265 |
| 420 | 20230821 | 123000 | 66175391000 | 215000 | 214500 | 215000 | 214500 | 306 |
| 421 | 20230821 | 122900 | 66109707000 | 215000 | 215000 | 215000 | 214500 | 349 |
| 422 | 20230821 | 122800 | 66034802500 | 214500 | 214500 | 215000 | 214000 | 3108 |
| 423 | 20230821 | 122700 | 65368155500 | 214000 | 214000 | 214500 | 214000 | 319 |
| 424 | 20230821 | 122600 | 65299841000 | 214500 | 215000 | 215000 | 214000 | 1349 |
| 425 | 20230821 | 122500 | 65011022500 | 214500 | 215000 | 215000 | 214000 | 681 |
| 426 | 20230821 | 122400 | 64864972500 | 215000 | 214500 | 215000 | 214500 | 217 |
| 427 | 20230821 | 122300 | 64818376500 | 214500 | 214500 | 215000 | 214500 | 1081 |
| 428 | 20230821 | 122200 | 64586480500 | 214500 | 215000 | 215500 | 214500 | 258 |
| 429 | 20230821 | 122100 | 64531011500 | 215000 | 215500 | 215500 | 215000 | 679 |
| 430 | 20230821 | 122000 | 64384974000 | 215500 | 215500 | 215500 | 215000 | 395 |
| 431 | 20230821 | 121900 | 64300025500 | 215500 | 215500 | 215500 | 215000 | 315 |
| 432 | 20230821 | 121800 | 64232205500 | 215000 | 215500 | 215500 | 215000 | 166 |
| 433 | 20230821 | 121700 | 64196477500 | 215500 | 215500 | 215500 | 215000 | 537 |
| 434 | 20230821 | 121600 | 64080809000 | 215500 | 215000 | 215500 | 214500 | 1473 |
| 435 | 20230821 | 121500 | 63763957000 | 214500 | 215000 | 215000 | 214500 | 344 |
| 436 | 20230821 | 121400 | 63690091500 | 215000 | 214500 | 215000 | 214500 | 329 |
| 437 | 20230821 | 121300 | 63619439500 | 215000 | 215500 | 215500 | 214500 | 3168 |
| 438 | 20230821 | 121200 | 62938176500 | 215500 | 215500 | 215500 | 215000 | 158 |
| 439 | 20230821 | 121100 | 62904148500 | 215500 | 215500 | 215500 | 215000 | 185 |
| 440 | 20230821 | 121000 | 62864320500 | 215500 | 215500 | 215500 | 215000 | 616 |
| 441 | 20230821 | 120900 | 62731739500 | 215500 | 215000 | 215500 | 215000 | 711 |
| 442 | 20230821 | 120800 | 62578526000 | 215500 | 215000 | 215500 | 215000 | 373 |
| 443 | 20230821 | 120700 | 62498212500 | 215500 | 215500 | 215500 | 215000 | 624 |
| 444 | 20230821 | 120600 | 62363750000 | 215500 | 215500 | 215500 | 215000 | 476 |
| 445 | 20230821 | 120500 | 62261182000 | 215500 | 215500 | 216000 | 215500 | 2655 |
| 446 | 20230821 | 120400 | 61688951500 | 215500 | 215500 | 216000 | 215000 | 3409 |
| 447 | 20230821 | 120300 | 60954234000 | 215500 | 214500 | 215500 | 214500 | 3700 |
| 448 | 20230821 | 120200 | 60158550000 | 215000 | 215000 | 215000 | 214500 | 373 |
| 449 | 20230821 | 120100 | 60078383000 | 215000 | 215000 | 215000 | 214500 | 1399 |
| 450 | 20230821 | 120000 | 59777636000 | 215000 | 214500 | 215000 | 214500 | 154 |
| 451 | 20230821 | 115900 | 59744532000 | 214500 | 215000 | 215000 | 214500 | 225 |
| 452 | 20230821 | 115800 | 59696184500 | 214500 | 214500 | 215000 | 214000 | 4825 |
| 453 | 20230821 | 115700 | 58661267500 | 214500 | 214500 | 214500 | 214000 | 244 |
| 454 | 20230821 | 115600 | 58608941000 | 214500 | 214000 | 214500 | 214000 | 442 |
| 455 | 20230821 | 115500 | 58514287500 | 214000 | 214500 | 214500 | 214000 | 230 |
| 456 | 20230821 | 115400 | 58465031000 | 214500 | 214500 | 214500 | 214000 | 553 |
| 457 | 20230821 | 115300 | 58346526500 | 214500 | 214000 | 214500 | 214000 | 149 |
| 458 | 20230821 | 115200 | 58314570500 | 214500 | 214500 | 214500 | 214000 | 221 |
| 459 | 20230821 | 115100 | 58267195500 | 214500 | 214000 | 214500 | 214000 | 562 |
| 460 | 20230821 | 115000 | 58146882500 | 214500 | 214000 | 214500 | 214000 | 322 |
| 461 | 20230821 | 114900 | 58077893500 | 214500 | 214000 | 214500 | 214000 | 350 |
| 462 | 20230821 | 114800 | 58002967000 | 214500 | 214500 | 214500 | 214000 | 250 |
| 463 | 20230821 | 114700 | 57949368500 | 214000 | 214000 | 214500 | 214000 | 400 |
| 464 | 20230821 | 114600 | 57863726500 | 214500 | 214000 | 214500 | 214000 | 201 |
| 465 | 20230821 | 114500 | 57820636000 | 214500 | 214000 | 214500 | 214000 | 393 |
| 466 | 20230821 | 114400 | 57736498500 | 214000 | 214500 | 214500 | 214000 | 722 |
| 467 | 20230821 | 114300 | 57581955500 | 214500 | 214000 | 214500 | 213500 | 635 |
| 468 | 20230821 | 114200 | 57445990000 | 214000 | 214000 | 214500 | 213500 | 430 |
| 469 | 20230821 | 114100 | 57353964000 | 214000 | 214500 | 214500 | 214000 | 974 |
| 470 | 20230821 | 114000 | 57145383500 | 214500 | 214000 | 214500 | 214000 | 263 |
| 471 | 20230821 | 113900 | 57089064500 | 214500 | 214000 | 214500 | 213500 | 2313 |
| 472 | 20230821 | 113800 | 56594027000 | 214000 | 214000 | 214000 | 213500 | 325 |
| 473 | 20230821 | 113700 | 56524587500 | 213500 | 214000 | 214000 | 213500 | 199 |
| 474 | 20230821 | 113600 | 56482036000 | 214000 | 214500 | 214500 | 213500 | 1783 |
| 475 | 20230821 | 113500 | 56100345000 | 214500 | 214500 | 214500 | 214000 | 171 |
| 476 | 20230821 | 113400 | 56063697500 | 214000 | 214000 | 214500 | 214000 | 666 |
| 477 | 20230821 | 113300 | 55921002500 | 214000 | 214500 | 214500 | 214000 | 363 |
| 478 | 20230821 | 113200 | 55843186500 | 214500 | 214500 | 214500 | 214000 | 382 |
| 479 | 20230821 | 113100 | 55761257500 | 214500 | 214000 | 214500 | 213500 | 2920 |
| 480 | 20230821 | 113000 | 55136137500 | 213500 | 214000 | 214000 | 213500 | 564 |
| 481 | 20230821 | 112900 | 55015594000 | 213500 | 214000 | 214000 | 213500 | 271 |
| 482 | 20230821 | 112800 | 54957692500 | 214000 | 214000 | 214000 | 213500 | 1033 |
| 483 | 20230821 | 112700 | 54736845500 | 214000 | 214000 | 214000 | 213500 | 342 |
| 484 | 20230821 | 112600 | 54663773000 | 213500 | 214000 | 214000 | 213500 | 265 |
| 485 | 20230821 | 112500 | 54607135000 | 214000 | 213500 | 214000 | 213500 | 1129 |
| 486 | 20230821 | 112400 | 54366000500 | 213500 | 213500 | 213500 | 213000 | 510 |
| 487 | 20230821 | 112300 | 54257217000 | 213500 | 213500 | 213500 | 213000 | 342 |
| 488 | 20230821 | 112200 | 54184224500 | 213500 | 213000 | 213500 | 212500 | 913 |
| 489 | 20230821 | 112100 | 53989741000 | 213000 | 213000 | 213000 | 212500 | 260 |
| 490 | 20230821 | 112000 | 53934428000 | 213000 | 213000 | 213000 | 212500 | 640 |
| 491 | 20230821 | 111900 | 53798316500 | 213000 | 213000 | 213000 | 212500 | 363 |
| 492 | 20230821 | 111800 | 53721078500 | 213000 | 213000 | 213000 | 212500 | 285 |
| 493 | 20230821 | 111700 | 53660448500 | 213000 | 213500 | 213500 | 213000 | 1336 |
| 494 | 20230821 | 111600 | 53375857000 | 213500 | 213500 | 214000 | 213000 | 422 |
| 495 | 20230821 | 111500 | 53285798500 | 213500 | 214000 | 214000 | 213500 | 2765 |
| 496 | 20230821 | 111400 | 52695396500 | 214000 | 213500 | 214000 | 213500 | 345 |
| 497 | 20230821 | 111300 | 52621606500 | 214000 | 214000 | 214000 | 213500 | 772 |
| 498 | 20230821 | 111200 | 52456405500 | 214000 | 213500 | 214000 | 213500 | 496 |
| 499 | 20230821 | 111100 | 52350268500 | 214000 | 214500 | 214500 | 213500 | 854 |
| 500 | 20230821 | 111000 | 52167467000 | 214000 | 214000 | 214500 | 213500 | 1468 |
| 501 | 20230821 | 110900 | 51853255500 | 214000 | 213500 | 214000 | 213500 | 1223 |
| 502 | 20230821 | 110800 | 51591575000 | 213500 | 213500 | 214000 | 213000 | 923 |
| 503 | 20230821 | 110700 | 51394452500 | 213500 | 213500 | 214000 | 213000 | 1391 |
| 504 | 20230821 | 110600 | 51097432000 | 213500 | 213000 | 214000 | 213000 | 1636 |
| 505 | 20230821 | 110500 | 50748130000 | 213000 | 213000 | 213500 | 213000 | 3446 |
| 506 | 20230821 | 110400 | 50013760000 | 213000 | 213000 | 213000 | 212500 | 434 |
| 507 | 20230821 | 110300 | 49921385500 | 212500 | 212500 | 213000 | 212000 | 1489 |
| 508 | 20230821 | 110200 | 49604929000 | 212500 | 212500 | 212500 | 212000 | 238 |
| 509 | 20230821 | 110100 | 49554355000 | 212500 | 212500 | 212500 | 212000 | 208 |
| 510 | 20230821 | 110000 | 49510187500 | 212500 | 212000 | 213000 | 212000 | 4383 |
| 511 | 20230821 | 105900 | 48579062500 | 212000 | 212500 | 212500 | 212000 | 964 |
| 512 | 20230821 | 105800 | 48374283500 | 212500 | 212000 | 212500 | 211500 | 2673 |
| 513 | 20230821 | 105700 | 47807583500 | 212000 | 212000 | 212000 | 211500 | 489 |
| 514 | 20230821 | 105600 | 47703966500 | 212000 | 211500 | 212000 | 211500 | 358 |
| 515 | 20230821 | 105500 | 47628131000 | 212000 | 212000 | 212000 | 211500 | 1602 |
| 516 | 20230821 | 105400 | 47288685500 | 211500 | 212000 | 212000 | 211500 | 332 |
| 517 | 20230821 | 105300 | 47218338500 | 212000 | 212000 | 212000 | 211500 | 687 |
| 518 | 20230821 | 105200 | 47072981500 | 212000 | 212000 | 212500 | 211500 | 737 |
| 519 | 20230821 | 105100 | 46916699500 | 212000 | 211500 | 212500 | 211000 | 3798 |
| 520 | 20230821 | 105000 | 46111961000 | 212000 | 212000 | 212000 | 211500 | 718 |
| 521 | 20230821 | 104900 | 45960029500 | 212000 | 212000 | 212000 | 211500 | 588 |
| 522 | 20230821 | 104800 | 45835588000 | 212000 | 211000 | 212000 | 211000 | 2619 |
| 523 | 20230821 | 104700 | 45281805000 | 211000 | 212000 | 212000 | 211000 | 3443 |
| 524 | 20230821 | 104600 | 44552780500 | 212500 | 212500 | 212500 | 212000 | 255 |
| 525 | 20230821 | 104500 | 44498609500 | 212500 | 212000 | 212500 | 212000 | 106 |
| 526 | 20230821 | 104400 | 44476125500 | 212000 | 212000 | 212500 | 212000 | 353 |
| 527 | 20230821 | 104300 | 44401266000 | 212500 | 212500 | 212500 | 212000 | 1035 |
| 528 | 20230821 | 104200 | 44181721500 | 212000 | 212000 | 212500 | 212000 | 500 |
| 529 | 20230821 | 104100 | 44075703000 | 212500 | 212000 | 212500 | 212000 | 632 |
| 530 | 20230821 | 104000 | 43941678500 | 212000 | 212000 | 212500 | 212000 | 659 |
| 531 | 20230821 | 103900 | 43801955500 | 212000 | 212000 | 212500 | 212000 | 918 |
| 532 | 20230821 | 103800 | 43607310000 | 212000 | 212500 | 212500 | 212000 | 2052 |
| 533 | 20230821 | 103700 | 43172241500 | 212500 | 212000 | 212500 | 212000 | 506 |
| 534 | 20230821 | 103600 | 43064742500 | 212500 | 213000 | 213000 | 212500 | 3397 |
| 535 | 20230821 | 103500 | 42342764000 | 213000 | 213000 | 213000 | 212500 | 645 |
| 536 | 20230821 | 103400 | 42205405000 | 213000 | 213000 | 213000 | 212500 | 1312 |
| 537 | 20230821 | 103300 | 41926006500 | 213000 | 213000 | 213000 | 212500 | 1573 |
| 538 | 20230821 | 103200 | 41591050000 | 212500 | 212500 | 213000 | 212500 | 1332 |
| 539 | 20230821 | 103100 | 41307344500 | 212500 | 213000 | 213000 | 212500 | 1317 |
| 540 | 20230821 | 103000 | 41027414500 | 212500 | 212500 | 213000 | 212500 | 637 |
| 541 | 20230821 | 102900 | 40891901500 | 212500 | 213000 | 213000 | 212000 | 875 |
| 542 | 20230821 | 102800 | 40705845500 | 212500 | 212500 | 213000 | 212000 | 2423 |
| 543 | 20230821 | 102700 | 40190800000 | 212500 | 212000 | 212500 | 211500 | 4239 |
| 544 | 20230821 | 102600 | 39291349000 | 212000 | 211500 | 212000 | 211500 | 884 |
| 545 | 20230821 | 102500 | 39104078000 | 211500 | 211500 | 212000 | 211500 | 1076 |
| 546 | 20230821 | 102400 | 38876304500 | 211500 | 211000 | 212000 | 211000 | 5444 |
| 547 | 20230821 | 102300 | 37725893500 | 210500 | 210500 | 211000 | 210500 | 574 |
| 548 | 20230821 | 102200 | 37604798000 | 211000 | 211000 | 211000 | 210500 | 665 |
| 549 | 20230821 | 102100 | 37464490000 | 210500 | 211000 | 211500 | 210500 | 1446 |
| 550 | 20230821 | 102000 | 37159463000 | 211000 | 211000 | 211500 | 211000 | 390 |
| 551 | 20230821 | 101900 | 37077122500 | 211000 | 210500 | 211000 | 210500 | 1863 |
| 552 | 20230821 | 101800 | 36684116000 | 210500 | 211000 | 211000 | 210500 | 203 |
| 553 | 20230821 | 101700 | 36641382000 | 211000 | 211000 | 211000 | 210500 | 761 |
| 554 | 20230821 | 101600 | 36481123000 | 211000 | 211500 | 211500 | 210500 | 600 |
| 555 | 20230821 | 101500 | 36354533000 | 211500 | 211000 | 211500 | 211000 | 842 |
| 556 | 20230821 | 101400 | 36176747000 | 211000 | 210500 | 211500 | 210500 | 6813 |
| 557 | 20230821 | 101300 | 34739293000 | 211000 | 210500 | 211000 | 210000 | 2308 |
| 558 | 20230821 | 101200 | 34253295000 | 210500 | 210000 | 210500 | 210000 | 2284 |
| 559 | 20230821 | 101100 | 33773565500 | 210000 | 210000 | 210500 | 209500 | 2893 |
| 560 | 20230821 | 101000 | 33165973000 | 210000 | 210000 | 210000 | 209500 | 186 |
| 561 | 20230821 | 100900 | 33126956000 | 210000 | 210000 | 210000 | 209500 | 142 |
| 562 | 20230821 | 100800 | 33097187000 | 209500 | 209500 | 210000 | 209000 | 2784 |
| 563 | 20230821 | 100700 | 32514087500 | 209500 | 209500 | 209500 | 209000 | 610 |
| 564 | 20230821 | 100600 | 32386383500 | 209500 | 209500 | 209500 | 209000 | 1318 |
| 565 | 20230821 | 100500 | 32110471500 | 209000 | 209500 | 209500 | 209000 | 866 |
| 566 | 20230821 | 100400 | 31929133000 | 209500 | 209000 | 209500 | 209000 | 1754 |
| 567 | 20230821 | 100300 | 31561844000 | 209000 | 209000 | 209500 | 209000 | 364 |
| 568 | 20230821 | 100200 | 31485729500 | 209000 | 209500 | 209500 | 209000 | 4213 |
| 569 | 20230821 | 100100 | 30605094000 | 209500 | 210000 | 210000 | 209000 | 1974 |
| 570 | 20230821 | 100000 | 30191507500 | 209500 | 210000 | 210000 | 209500 | 1047 |
| 571 | 20230821 | 095900 | 29972080500 | 210000 | 210000 | 210000 | 209500 | 586 |
| 572 | 20230821 | 095800 | 29849122500 | 210500 | 210000 | 210500 | 210000 | 1109 |
| 573 | 20230821 | 095700 | 29616090500 | 210500 | 210000 | 210500 | 210000 | 1262 |
| 574 | 20230821 | 095600 | 29351006500 | 210500 | 210500 | 210500 | 210000 | 1053 |
| 575 | 20230821 | 095500 | 29129829000 | 210500 | 210500 | 210500 | 210000 | 127 |
| 576 | 20230821 | 095400 | 29103105500 | 210000 | 210000 | 210500 | 210000 | 201 |
| 577 | 20230821 | 095300 | 29060849500 | 210000 | 209500 | 210000 | 209500 | 1355 |
| 578 | 20230821 | 095200 | 28776337500 | 210000 | 210500 | 210500 | 209500 | 1126 |
| 579 | 20230821 | 095100 | 28539991000 | 210500 | 210500 | 210500 | 210000 | 646 |
| 580 | 20230821 | 095000 | 28404121000 | 210500 | 209500 | 210500 | 209500 | 3633 |
| 581 | 20230821 | 094900 | 27641850000 | 209500 | 209500 | 209500 | 209000 | 4739 |
| 582 | 20230821 | 094800 | 26649185500 | 209500 | 209500 | 210000 | 209000 | 895 |
| 583 | 20230821 | 094700 | 26461683000 | 209500 | 209500 | 209500 | 209000 | 1352 |
| 584 | 20230821 | 094600 | 26178578000 | 209000 | 208500 | 209500 | 208500 | 2187 |
| 585 | 20230821 | 094500 | 25721013500 | 208500 | 208500 | 209000 | 208500 | 1700 |
| 586 | 20230821 | 094400 | 25365976000 | 208500 | 209000 | 209500 | 208500 | 4232 |
| 587 | 20230821 | 094300 | 24482282500 | 209000 | 209500 | 210000 | 209000 | 7310 |
| 588 | 20230821 | 094200 | 22952267500 | 210000 | 209500 | 210000 | 209500 | 638 |
| 589 | 20230821 | 094100 | 22818337000 | 210000 | 210000 | 210500 | 210000 | 1792 |
| 590 | 20230821 | 094000 | 22441965000 | 210000 | 210500 | 211000 | 210000 | 1522 |
| 591 | 20230821 | 093900 | 22121566500 | 210500 | 210500 | 211000 | 210500 | 2369 |
| 592 | 20230821 | 093800 | 21622853000 | 210500 | 210000 | 210500 | 209500 | 5495 |
| 593 | 20230821 | 093700 | 20468168000 | 210000 | 210000 | 210000 | 209500 | 2946 |
| 594 | 20230821 | 093600 | 19850379500 | 210000 | 210500 | 211000 | 209500 | 4969 |
| 595 | 20230821 | 093500 | 18805864500 | 211000 | 211000 | 211000 | 210500 | 431 |
| 596 | 20230821 | 093400 | 18715034000 | 210500 | 211000 | 211000 | 210500 | 650 |
| 597 | 20230821 | 093300 | 18578119000 | 211000 | 211500 | 211500 | 210500 | 2465 |
| 598 | 20230821 | 093200 | 18057975500 | 211500 | 211000 | 211500 | 211000 | 925 |
| 599 | 20230821 | 093100 | 17862439500 | 211000 | 211500 | 211500 | 211000 | 1666 |
| 600 | 20230821 | 093000 | 17510455500 | 211500 | 210500 | 211500 | 210500 | 1085 |
| 601 | 20230821 | 092900 | 17281516000 | 211000 | 211000 | 211500 | 210500 | 762 |
| 602 | 20230821 | 092800 | 17120803000 | 211000 | 211000 | 211500 | 210500 | 4535 |
| 603 | 20230821 | 092700 | 16163897500 | 211000 | 211000 | 211000 | 210500 | 582 |
| 604 | 20230821 | 092600 | 16041199500 | 211000 | 210500 | 211000 | 210000 | 1590 |
| 605 | 20230821 | 092500 | 15706329000 | 210500 | 209500 | 210500 | 209500 | 3229 |
| 606 | 20230821 | 092400 | 15028344500 | 209500 | 209500 | 210000 | 209500 | 263 |
| 607 | 20230821 | 092300 | 14973142500 | 209500 | 209000 | 210000 | 209000 | 2404 |
| 608 | 20230821 | 092200 | 14469947500 | 209000 | 209000 | 209500 | 209000 | 827 |
| 609 | 20230821 | 092100 | 14297053000 | 209500 | 209000 | 210000 | 209000 | 6005 |
| 610 | 20230821 | 092000 | 13039855500 | 209000 | 209500 | 209500 | 208500 | 4461 |
| 611 | 20230821 | 091900 | 12107432000 | 209500 | 210000 | 210500 | 209000 | 3131 |
| 612 | 20230821 | 091800 | 11451245000 | 210000 | 210000 | 210500 | 210000 | 1798 |
| 613 | 20230821 | 091700 | 11073532500 | 210000 | 210500 | 211000 | 210000 | 2101 |
| 614 | 20230821 | 091600 | 10631644500 | 210500 | 211500 | 211500 | 210500 | 3122 |
| 615 | 20230821 | 091500 | 9972945000 | 211500 | 211500 | 211500 | 211000 | 487 |
| 616 | 20230821 | 091400 | 9870033500 | 211000 | 211000 | 211500 | 211000 | 294 |
| 617 | 20230821 | 091300 | 9807939500 | 211000 | 210500 | 211500 | 210000 | 3887 |
| 618 | 20230821 | 091200 | 8989430000 | 210000 | 211000 | 211000 | 210000 | 1028 |
| 619 | 20230821 | 091100 | 8772931000 | 211000 | 211500 | 211500 | 211000 | 2444 |
| 620 | 20230821 | 091000 | 8256903500 | 211500 | 211500 | 211500 | 211000 | 1133 |
| 621 | 20230821 | 090900 | 8017638000 | 211500 | 210500 | 211500 | 210000 | 3163 |
| 622 | 20230821 | 090800 | 7351735500 | 210500 | 210000 | 210500 | 209500 | 1020 |
| 623 | 20230821 | 090700 | 7137459000 | 209500 | 209500 | 210500 | 209000 | 5617 |
| 624 | 20230821 | 090600 | 5961448500 | 209500 | 210500 | 210500 | 209500 | 3326 |
| 625 | 20230821 | 090500 | 5262889000 | 210500 | 212000 | 212000 | 210500 | 2916 |
| 626 | 20230821 | 090400 | 4647406000 | 211500 | 211500 | 212000 | 211000 | 3073 |
| 627 | 20230821 | 090300 | 3997229500 | 211500 | 211000 | 212500 | 211000 | 9367 |
| 628 | 20230821 | 090200 | 2016904500 | 211000 | 211000 | 211500 | 211000 | 906 |
| 629 | 20230821 | 090100 | 1825619000 | 211000 | 211000 | 211500 | 210500 | 1386 |
| 630 | 20230821 | 090000 | 1533167000 | 211000 | 211000 | 212000 | 210500 | 6376 |