36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 190700 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 42788 |
| 3 | 20230823 | 190600 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 4 | 20230823 | 190500 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 5 | 20230823 | 190400 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 6 | 20230823 | 190300 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 7 | 20230823 | 190200 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 8 | 20230823 | 190100 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 9 | 20230823 | 190000 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 10 | 20230823 | 185900 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 11 | 20230823 | 185800 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 12 | 20230823 | 185700 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 13 | 20230823 | 185600 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 14 | 20230823 | 185500 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 15 | 20230823 | 185400 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 16 | 20230823 | 185300 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 17 | 20230823 | 185200 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 18 | 20230823 | 185100 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 19 | 20230823 | 185000 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 20 | 20230823 | 184900 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 21 | 20230823 | 184800 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 22 | 20230823 | 184700 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 23 | 20230823 | 184600 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 24 | 20230823 | 184500 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 25 | 20230823 | 184400 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 26 | 20230823 | 184300 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 27 | 20230823 | 184200 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 28 | 20230823 | 184100 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 29 | 20230823 | 184000 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 30 | 20230823 | 183900 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 31 | 20230823 | 183800 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 32 | 20230823 | 183700 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 42788 |
| 33 | 20230823 | 183600 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 34 | 20230823 | 183500 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 35 | 20230823 | 183400 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 36 | 20230823 | 183300 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 37 | 20230823 | 183200 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 38 | 20230823 | 183100 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 39 | 20230823 | 183000 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 40 | 20230823 | 182900 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 41 | 20230823 | 182800 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 42 | 20230823 | 182700 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 43 | 20230823 | 182600 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 44 | 20230823 | 182500 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 45 | 20230823 | 182400 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 46 | 20230823 | 182300 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 47 | 20230823 | 182200 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 48 | 20230823 | 182100 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 49 | 20230823 | 182000 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 50 | 20230823 | 181900 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 51 | 20230823 | 181800 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 52 | 20230823 | 181700 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 53 | 20230823 | 181600 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 54 | 20230823 | 181500 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 55 | 20230823 | 181400 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 56 | 20230823 | 181300 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 57 | 20230823 | 181200 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 58 | 20230823 | 181100 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 59 | 20230823 | 181000 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 60 | 20230823 | 180900 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 61 | 20230823 | 180800 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 62 | 20230823 | 180700 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 42788 |
| 63 | 20230823 | 180600 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 64 | 20230823 | 180500 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 65 | 20230823 | 180400 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 66 | 20230823 | 180300 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 67 | 20230823 | 180200 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 68 | 20230823 | 180100 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 69 | 20230823 | 180000 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 70 | 20230823 | 175900 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 71 | 20230823 | 175800 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 72 | 20230823 | 175700 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 73 | 20230823 | 175600 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 74 | 20230823 | 175500 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 75 | 20230823 | 175400 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 76 | 20230823 | 175300 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 77 | 20230823 | 175200 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 78 | 20230823 | 175100 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 79 | 20230823 | 175000 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 80 | 20230823 | 174900 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 81 | 20230823 | 174800 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 82 | 20230823 | 174700 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 83 | 20230823 | 174600 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 84 | 20230823 | 174500 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 85 | 20230823 | 174400 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 86 | 20230823 | 174300 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 87 | 20230823 | 174200 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 88 | 20230823 | 174100 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 89 | 20230823 | 174000 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 90 | 20230823 | 173900 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 91 | 20230823 | 173800 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 92 | 20230823 | 173700 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 42788 |
| 93 | 20230823 | 173600 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 94 | 20230823 | 173500 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 95 | 20230823 | 173400 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 96 | 20230823 | 173300 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 97 | 20230823 | 173200 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 98 | 20230823 | 173100 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 99 | 20230823 | 173000 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 100 | 20230823 | 172900 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 101 | 20230823 | 172800 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 102 | 20230823 | 172700 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 103 | 20230823 | 172600 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 104 | 20230823 | 172500 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 105 | 20230823 | 172400 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 106 | 20230823 | 172300 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 107 | 20230823 | 172200 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 108 | 20230823 | 172100 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 109 | 20230823 | 172000 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 110 | 20230823 | 171900 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 111 | 20230823 | 171800 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 112 | 20230823 | 171700 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 113 | 20230823 | 171600 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 114 | 20230823 | 171500 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 115 | 20230823 | 171400 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 116 | 20230823 | 171300 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 117 | 20230823 | 171200 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 118 | 20230823 | 171100 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 119 | 20230823 | 171000 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 120 | 20230823 | 170900 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 121 | 20230823 | 170800 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 122 | 20230823 | 170700 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 42788 |
| 123 | 20230823 | 170600 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 124 | 20230823 | 170500 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 125 | 20230823 | 170400 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 126 | 20230823 | 170300 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 127 | 20230823 | 170200 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 128 | 20230823 | 170100 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 129 | 20230823 | 170000 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 130 | 20230823 | 165900 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 131 | 20230823 | 165800 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 132 | 20230823 | 165700 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 133 | 20230823 | 165600 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 134 | 20230823 | 165500 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 135 | 20230823 | 165400 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 136 | 20230823 | 165300 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 137 | 20230823 | 165200 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 138 | 20230823 | 165100 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 139 | 20230823 | 165000 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 140 | 20230823 | 164900 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 141 | 20230823 | 164800 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 142 | 20230823 | 164700 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 143 | 20230823 | 164600 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 144 | 20230823 | 164500 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 145 | 20230823 | 164400 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 146 | 20230823 | 164300 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 147 | 20230823 | 164200 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 148 | 20230823 | 164100 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 149 | 20230823 | 164000 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 150 | 20230823 | 163900 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 151 | 20230823 | 163800 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 152 | 20230823 | 163700 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 42788 |
| 153 | 20230823 | 163600 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 154 | 20230823 | 163500 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 155 | 20230823 | 163400 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 156 | 20230823 | 163300 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 157 | 20230823 | 163200 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 158 | 20230823 | 163100 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 159 | 20230823 | 163000 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 160 | 20230823 | 162900 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 161 | 20230823 | 162800 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 162 | 20230823 | 162700 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 163 | 20230823 | 162600 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 164 | 20230823 | 162500 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 165 | 20230823 | 162400 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 166 | 20230823 | 162300 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 167 | 20230823 | 162200 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 168 | 20230823 | 162100 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 169 | 20230823 | 162000 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 170 | 20230823 | 161900 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 171 | 20230823 | 161800 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 172 | 20230823 | 161700 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 173 | 20230823 | 161600 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 174 | 20230823 | 161500 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 175 | 20230823 | 161400 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 176 | 20230823 | 161300 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 177 | 20230823 | 161200 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 178 | 20230823 | 161100 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 179 | 20230823 | 161000 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 180 | 20230823 | 160900 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 181 | 20230823 | 160800 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 182 | 20230823 | 160700 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 42788 |
| 183 | 20230823 | 160600 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 184 | 20230823 | 160500 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 185 | 20230823 | 160400 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 186 | 20230823 | 160300 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 187 | 20230823 | 160200 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 188 | 20230823 | 160100 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 189 | 20230823 | 160000 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 190 | 20230823 | 155900 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 191 | 20230823 | 155800 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 192 | 20230823 | 155700 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 193 | 20230823 | 155600 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 194 | 20230823 | 155500 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 195 | 20230823 | 155400 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 196 | 20230823 | 155300 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 197 | 20230823 | 155200 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 198 | 20230823 | 155100 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 199 | 20230823 | 155000 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 200 | 20230823 | 154900 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 201 | 20230823 | 154800 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 202 | 20230823 | 154700 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 203 | 20230823 | 154600 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 204 | 20230823 | 154500 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 205 | 20230823 | 154400 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 206 | 20230823 | 154300 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 207 | 20230823 | 154200 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 208 | 20230823 | 154100 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 209 | 20230823 | 154000 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 210 | 20230823 | 153900 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 211 | 20230823 | 153800 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 212 | 20230823 | 153700 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 42788 |
| 213 | 20230823 | 153600 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 214 | 20230823 | 153500 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 215 | 20230823 | 153400 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 216 | 20230823 | 153300 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 217 | 20230823 | 153200 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 218 | 20230823 | 153100 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 219 | 20230823 | 153000 | 186471388500 | 215500 | 215500 | 215500 | 215500 | 42788 |
| 220 | 20230823 | 152900 | 177250574500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 221 | 20230823 | 152800 | 177250574500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 222 | 20230823 | 152700 | 177250574500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 223 | 20230823 | 152600 | 177250574500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 224 | 20230823 | 152500 | 177250574500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 225 | 20230823 | 152400 | 177250574500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 226 | 20230823 | 152300 | 177250574500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 227 | 20230823 | 152200 | 177250574500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 228 | 20230823 | 152100 | 177250574500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 229 | 20230823 | 152000 | 177250574500 | 216000 | 216000 | 216000 | 216000 | 0 |
| 230 | 20230823 | 151900 | 177250574500 | 216000 | 216500 | 216500 | 216000 | 4282 |
| 231 | 20230823 | 151800 | 176325478500 | 216500 | 216500 | 216500 | 216000 | 2865 |
| 232 | 20230823 | 151700 | 175706162500 | 216000 | 216000 | 216500 | 216000 | 2782 |
| 233 | 20230823 | 151600 | 175105121500 | 216000 | 216500 | 216500 | 216000 | 1255 |
| 234 | 20230823 | 151500 | 174833987500 | 216000 | 216500 | 216500 | 216000 | 885 |
| 235 | 20230823 | 151400 | 174642691500 | 216500 | 215500 | 216500 | 215500 | 6083 |
| 236 | 20230823 | 151300 | 173328924500 | 216000 | 215500 | 216000 | 215500 | 1199 |
| 237 | 20230823 | 151200 | 173070121500 | 215500 | 215500 | 216000 | 215500 | 2171 |
| 238 | 20230823 | 151100 | 172601739500 | 215500 | 216000 | 216500 | 215500 | 4106 |
| 239 | 20230823 | 151000 | 171714910500 | 216000 | 216000 | 216500 | 216000 | 2658 |
| 240 | 20230823 | 150900 | 171140675500 | 216000 | 216000 | 216500 | 216000 | 1734 |
| 241 | 20230823 | 150800 | 170766059000 | 216500 | 215500 | 216500 | 215500 | 8522 |
| 242 | 20230823 | 150700 | 168925407500 | 215500 | 216000 | 216500 | 215500 | 7899 |
| 243 | 20230823 | 150600 | 167219230000 | 216000 | 216000 | 216500 | 216000 | 1052 |
| 244 | 20230823 | 150500 | 166991952500 | 216000 | 216000 | 216500 | 216000 | 1415 |
| 245 | 20230823 | 150400 | 166686264500 | 216000 | 216000 | 216500 | 216000 | 1292 |
| 246 | 20230823 | 150300 | 166407102000 | 216000 | 216500 | 216500 | 216000 | 1463 |
| 247 | 20230823 | 150200 | 166090926500 | 216000 | 216500 | 216500 | 216000 | 1233 |
| 248 | 20230823 | 150100 | 165824498500 | 216000 | 216000 | 216500 | 216000 | 1169 |
| 249 | 20230823 | 150000 | 165571923000 | 216000 | 216000 | 216500 | 216000 | 961 |
| 250 | 20230823 | 145900 | 165364248000 | 216000 | 216000 | 216500 | 216000 | 1582 |
| 251 | 20230823 | 145800 | 165022386000 | 216000 | 216500 | 216500 | 216000 | 1764 |
| 252 | 20230823 | 145700 | 164641137500 | 216500 | 216000 | 216500 | 216000 | 849 |
| 253 | 20230823 | 145600 | 164457622000 | 216000 | 216000 | 216500 | 216000 | 2090 |
| 254 | 20230823 | 145500 | 164006047000 | 216000 | 215500 | 216500 | 215500 | 6177 |
| 255 | 20230823 | 145400 | 162671826000 | 216000 | 215500 | 216000 | 215500 | 1928 |
| 256 | 20230823 | 145300 | 162255726000 | 215500 | 216000 | 216000 | 215500 | 1230 |
| 257 | 20230823 | 145200 | 161990329500 | 215500 | 216500 | 216500 | 215500 | 6033 |
| 258 | 20230823 | 145100 | 160687334000 | 216000 | 216000 | 216500 | 216000 | 1160 |
| 259 | 20230823 | 145000 | 160436687000 | 216500 | 216000 | 216500 | 216000 | 1457 |
| 260 | 20230823 | 144900 | 160121899500 | 216000 | 216000 | 216500 | 216000 | 1365 |
| 261 | 20230823 | 144800 | 159826975000 | 216500 | 216000 | 216500 | 216000 | 1508 |
| 262 | 20230823 | 144700 | 159501156500 | 216000 | 216000 | 216500 | 216000 | 2291 |
| 263 | 20230823 | 144600 | 159006194500 | 216000 | 216000 | 216500 | 216000 | 851 |
| 264 | 20230823 | 144500 | 158822283500 | 216000 | 216000 | 216500 | 216000 | 961 |
| 265 | 20230823 | 144400 | 158614656500 | 216000 | 216500 | 216500 | 216000 | 1746 |
| 266 | 20230823 | 144300 | 158237363500 | 216000 | 216000 | 216500 | 216000 | 1271 |
| 267 | 20230823 | 144200 | 157962690000 | 216000 | 216500 | 216500 | 216000 | 1079 |
| 268 | 20230823 | 144100 | 157729561000 | 216500 | 216500 | 216500 | 216000 | 722 |
| 269 | 20230823 | 144000 | 157573523000 | 216000 | 216000 | 216500 | 216000 | 4715 |
| 270 | 20230823 | 143900 | 156554983000 | 216000 | 216500 | 216500 | 216000 | 763 |
| 271 | 20230823 | 143800 | 156390072000 | 216000 | 216000 | 216500 | 216000 | 1128 |
| 272 | 20230823 | 143700 | 156146335000 | 216000 | 216000 | 216500 | 216000 | 801 |
| 273 | 20230823 | 143600 | 155973166500 | 216500 | 216000 | 216500 | 216000 | 990 |
| 274 | 20230823 | 143500 | 155759249000 | 216000 | 216500 | 216500 | 216000 | 930 |
| 275 | 20230823 | 143400 | 155558291000 | 216000 | 216500 | 216500 | 216000 | 1968 |
| 276 | 20230823 | 143300 | 155133060500 | 216500 | 216000 | 216500 | 216000 | 770 |
| 277 | 20230823 | 143200 | 154966639000 | 216500 | 216500 | 216500 | 216000 | 795 |
| 278 | 20230823 | 143100 | 154794770500 | 216000 | 216500 | 216500 | 216000 | 724 |
| 279 | 20230823 | 143000 | 154638249500 | 216000 | 216500 | 216500 | 216000 | 1081 |
| 280 | 20230823 | 142900 | 154404612500 | 216500 | 216000 | 216500 | 216000 | 841 |
| 281 | 20230823 | 142800 | 154222810500 | 216000 | 216000 | 216500 | 216000 | 845 |
| 282 | 20230823 | 142700 | 154040212000 | 216000 | 216000 | 216500 | 216000 | 723 |
| 283 | 20230823 | 142600 | 153883971000 | 216000 | 216000 | 216500 | 216000 | 729 |
| 284 | 20230823 | 142500 | 153726369000 | 216000 | 216500 | 216500 | 216000 | 808 |
| 285 | 20230823 | 142400 | 153551740500 | 216000 | 216000 | 216500 | 216000 | 622 |
| 286 | 20230823 | 142300 | 153417285000 | 216000 | 216000 | 216500 | 216000 | 942 |
| 287 | 20230823 | 142200 | 153213735500 | 216000 | 216500 | 216500 | 216000 | 778 |
| 288 | 20230823 | 142100 | 153045595500 | 216000 | 216000 | 216500 | 216000 | 802 |
| 289 | 20230823 | 142000 | 152872208000 | 216000 | 215500 | 216500 | 215500 | 3902 |
| 290 | 20230823 | 141900 | 152029452000 | 215500 | 216000 | 216000 | 215500 | 1530 |
| 291 | 20230823 | 141800 | 151699219500 | 216000 | 215500 | 216000 | 215500 | 888 |
| 292 | 20230823 | 141700 | 151507770000 | 215500 | 215500 | 216000 | 215500 | 964 |
| 293 | 20230823 | 141600 | 151299793000 | 215500 | 215500 | 216000 | 215500 | 1457 |
| 294 | 20230823 | 141500 | 150985449500 | 215500 | 216000 | 216000 | 215500 | 1478 |
| 295 | 20230823 | 141400 | 150666418500 | 216000 | 215500 | 216000 | 215500 | 1542 |
| 296 | 20230823 | 141300 | 150333723500 | 215500 | 216000 | 216500 | 215500 | 3624 |
| 297 | 20230823 | 141200 | 149551012500 | 216000 | 216000 | 216500 | 216000 | 842 |
| 298 | 20230823 | 141100 | 149369044500 | 216000 | 216000 | 216500 | 216000 | 579 |
| 299 | 20230823 | 141000 | 149243910000 | 216000 | 216000 | 216500 | 216000 | 1213 |
| 300 | 20230823 | 140900 | 148981846500 | 216000 | 216500 | 216500 | 216000 | 1007 |
| 301 | 20230823 | 140800 | 148764206000 | 216500 | 216000 | 216500 | 216000 | 853 |
| 302 | 20230823 | 140700 | 148579897000 | 216500 | 216000 | 216500 | 216000 | 1086 |
| 303 | 20230823 | 140600 | 148345263500 | 216000 | 216000 | 216500 | 216000 | 2849 |
| 304 | 20230823 | 140500 | 147729802000 | 216000 | 216000 | 216500 | 216000 | 982 |
| 305 | 20230823 | 140400 | 147517628000 | 216000 | 216500 | 216500 | 216000 | 1182 |
| 306 | 20230823 | 140300 | 147262198500 | 216500 | 216500 | 216500 | 216000 | 849 |
| 307 | 20230823 | 140200 | 147078723000 | 216000 | 216000 | 216500 | 216000 | 1066 |
| 308 | 20230823 | 140100 | 146848369500 | 216000 | 216500 | 216500 | 216000 | 586 |
| 309 | 20230823 | 140000 | 146721731500 | 216500 | 216000 | 216500 | 216000 | 772 |
| 310 | 20230823 | 135900 | 146554920500 | 216000 | 216000 | 216500 | 216000 | 826 |
| 311 | 20230823 | 135800 | 146376420000 | 216000 | 216000 | 216500 | 216000 | 1448 |
| 312 | 20230823 | 135700 | 146063560000 | 216000 | 215500 | 216500 | 215500 | 4997 |
| 313 | 20230823 | 135600 | 144983294500 | 216000 | 215500 | 216000 | 215500 | 6392 |
| 314 | 20230823 | 135500 | 143602862000 | 215500 | 216000 | 216000 | 215500 | 1305 |
| 315 | 20230823 | 135400 | 143321368000 | 215500 | 216000 | 216000 | 215500 | 1118 |
| 316 | 20230823 | 135300 | 143080198000 | 216000 | 216000 | 216000 | 215500 | 936 |
| 317 | 20230823 | 135200 | 142878357500 | 215500 | 215500 | 216000 | 215500 | 935 |
| 318 | 20230823 | 135100 | 142676701000 | 215500 | 216000 | 216500 | 215500 | 6154 |
| 319 | 20230823 | 135000 | 141347679500 | 216000 | 216000 | 216500 | 216000 | 6538 |
| 320 | 20230823 | 134900 | 139935390500 | 216000 | 216500 | 216500 | 216000 | 1788 |
| 321 | 20230823 | 134800 | 139549004000 | 216500 | 216000 | 216500 | 216000 | 1172 |
| 322 | 20230823 | 134700 | 139295721000 | 216000 | 216000 | 216500 | 216000 | 1342 |
| 323 | 20230823 | 134600 | 139005748000 | 216000 | 216000 | 216500 | 216000 | 1374 |
| 324 | 20230823 | 134500 | 138708859500 | 216000 | 216000 | 216500 | 216000 | 910 |
| 325 | 20230823 | 134400 | 138512229500 | 216000 | 216000 | 216500 | 216000 | 896 |
| 326 | 20230823 | 134300 | 138318602000 | 216000 | 216000 | 216500 | 216000 | 609 |
| 327 | 20230823 | 134200 | 138186940500 | 216000 | 217000 | 217000 | 216000 | 7246 |
| 328 | 20230823 | 134100 | 136618592500 | 216500 | 217000 | 217000 | 216500 | 962 |
| 329 | 20230823 | 134000 | 136410191000 | 216500 | 217000 | 217000 | 216500 | 926 |
| 330 | 20230823 | 133900 | 136209566500 | 216500 | 217000 | 217000 | 216500 | 689 |
| 331 | 20230823 | 133800 | 136060314000 | 216500 | 216500 | 217000 | 216500 | 598 |
| 332 | 20230823 | 133700 | 135930790000 | 217000 | 216500 | 217000 | 216500 | 1137 |
| 333 | 20230823 | 133600 | 135684460500 | 216500 | 216500 | 217000 | 216500 | 2471 |
| 334 | 20230823 | 133500 | 135148543500 | 216500 | 216500 | 217000 | 216500 | 850 |
| 335 | 20230823 | 133400 | 134964372000 | 216500 | 217000 | 217000 | 216500 | 530 |
| 336 | 20230823 | 133300 | 134849528500 | 217000 | 217000 | 217000 | 216500 | 680 |
| 337 | 20230823 | 133200 | 134702214000 | 216500 | 217000 | 217000 | 216500 | 598 |
| 338 | 20230823 | 133100 | 134572671000 | 216500 | 216500 | 217000 | 216500 | 846 |
| 339 | 20230823 | 133000 | 134389442500 | 216500 | 217000 | 217000 | 216500 | 1151 |
| 340 | 20230823 | 132900 | 134139890000 | 216500 | 216500 | 217000 | 216500 | 733 |
| 341 | 20230823 | 132800 | 133981090000 | 216500 | 216500 | 217000 | 216500 | 658 |
| 342 | 20230823 | 132700 | 133838513500 | 216500 | 216500 | 217000 | 216500 | 871 |
| 343 | 20230823 | 132600 | 133649850000 | 216500 | 216500 | 217000 | 216500 | 724 |
| 344 | 20230823 | 132500 | 133493018500 | 216500 | 217000 | 217000 | 216500 | 805 |
| 345 | 20230823 | 132400 | 133318642500 | 217000 | 216500 | 217000 | 216500 | 783 |
| 346 | 20230823 | 132300 | 133148950000 | 216500 | 217000 | 217000 | 216500 | 755 |
| 347 | 20230823 | 132200 | 132985394000 | 217000 | 217000 | 217000 | 216500 | 617 |
| 348 | 20230823 | 132100 | 132851656000 | 216500 | 216500 | 217000 | 216500 | 1069 |
| 349 | 20230823 | 132000 | 132620138500 | 217000 | 216500 | 217000 | 216500 | 656 |
| 350 | 20230823 | 131900 | 132477989500 | 216500 | 216500 | 217000 | 216500 | 439 |
| 351 | 20230823 | 131800 | 132382822000 | 217000 | 217000 | 217000 | 216500 | 661 |
| 352 | 20230823 | 131700 | 132239574500 | 216500 | 217000 | 217000 | 216500 | 612 |
| 353 | 20230823 | 131600 | 132106958000 | 217000 | 216500 | 217000 | 216500 | 1068 |
| 354 | 20230823 | 131500 | 131875673000 | 216500 | 216500 | 217000 | 216500 | 2114 |
| 355 | 20230823 | 131400 | 131417931000 | 216500 | 216500 | 217000 | 216500 | 624 |
| 356 | 20230823 | 131300 | 131282743500 | 216500 | 217000 | 217000 | 216500 | 683 |
| 357 | 20230823 | 131200 | 131134762500 | 216500 | 217000 | 217000 | 216500 | 804 |
| 358 | 20230823 | 131100 | 130960670000 | 216500 | 216500 | 217000 | 216500 | 562 |
| 359 | 20230823 | 131000 | 130838908000 | 216500 | 217000 | 217000 | 216500 | 786 |
| 360 | 20230823 | 130900 | 130668631000 | 216500 | 217000 | 217000 | 216500 | 765 |
| 361 | 20230823 | 130800 | 130502938000 | 216500 | 217000 | 217000 | 216500 | 982 |
| 362 | 20230823 | 130700 | 130290158000 | 216500 | 216500 | 217000 | 216500 | 833 |
| 363 | 20230823 | 130600 | 130109682500 | 216500 | 216500 | 217000 | 216500 | 707 |
| 364 | 20230823 | 130500 | 129956564500 | 217000 | 216500 | 217000 | 216500 | 774 |
| 365 | 20230823 | 130400 | 129788879500 | 216500 | 217000 | 217000 | 216500 | 766 |
| 366 | 20230823 | 130300 | 129622926000 | 216500 | 216500 | 217000 | 216500 | 2648 |
| 367 | 20230823 | 130200 | 129049502000 | 216500 | 216500 | 217000 | 216500 | 698 |
| 368 | 20230823 | 130100 | 128898264000 | 216500 | 217000 | 217000 | 216500 | 678 |
| 369 | 20230823 | 130000 | 128751430500 | 216500 | 216500 | 217000 | 216500 | 465 |
| 370 | 20230823 | 125900 | 128650676500 | 216500 | 216500 | 217000 | 216500 | 410 |
| 371 | 20230823 | 125800 | 128561839500 | 216500 | 217000 | 217000 | 216500 | 1000 |
| 372 | 20230823 | 125700 | 128345257500 | 216500 | 216500 | 217000 | 216500 | 389 |
| 373 | 20230823 | 125600 | 128260889000 | 216500 | 217000 | 217500 | 216500 | 5764 |
| 374 | 20230823 | 125500 | 127010166000 | 217000 | 217000 | 217500 | 217000 | 398 |
| 375 | 20230823 | 125400 | 126923701000 | 217000 | 217000 | 217500 | 217000 | 208 |
| 376 | 20230823 | 125300 | 126878521000 | 217000 | 217000 | 217500 | 217000 | 1205 |
| 377 | 20230823 | 125200 | 126616496000 | 217500 | 217500 | 217500 | 217000 | 304 |
| 378 | 20230823 | 125100 | 126550462500 | 217000 | 217500 | 217500 | 217000 | 5414 |
| 379 | 20230823 | 125000 | 125372966500 | 217500 | 217500 | 217500 | 217000 | 223 |
| 380 | 20230823 | 124900 | 125324509500 | 217000 | 217000 | 217500 | 217000 | 3402 |
| 381 | 20230823 | 124800 | 124584648500 | 217000 | 217500 | 217500 | 217000 | 865 |
| 382 | 20230823 | 124700 | 124396593500 | 217500 | 217500 | 217500 | 217000 | 556 |
| 383 | 20230823 | 124600 | 124275696000 | 217000 | 217000 | 217500 | 217000 | 325 |
| 384 | 20230823 | 124500 | 124205105000 | 217500 | 217500 | 217500 | 217000 | 355 |
| 385 | 20230823 | 124400 | 124127959000 | 217500 | 217500 | 217500 | 217000 | 388 |
| 386 | 20230823 | 124300 | 124043690500 | 217500 | 217500 | 217500 | 217000 | 950 |
| 387 | 20230823 | 124200 | 123837107500 | 217500 | 217000 | 217500 | 217000 | 786 |
| 388 | 20230823 | 124100 | 123666222500 | 217500 | 217000 | 217500 | 217000 | 269 |
| 389 | 20230823 | 124000 | 123607790500 | 217500 | 217000 | 217500 | 216500 | 12198 |
| 390 | 20230823 | 123900 | 120960465500 | 217000 | 217000 | 217000 | 216500 | 345 |
| 391 | 20230823 | 123800 | 120885680000 | 216500 | 217000 | 217000 | 216500 | 449 |
| 392 | 20230823 | 123700 | 120788358500 | 216500 | 217000 | 217000 | 216500 | 997 |
| 393 | 20230823 | 123600 | 120572090000 | 216500 | 216500 | 217000 | 216500 | 374 |
| 394 | 20230823 | 123500 | 120491064500 | 216500 | 216500 | 217000 | 216500 | 265 |
| 395 | 20230823 | 123400 | 120433660500 | 216500 | 216500 | 217000 | 216500 | 344 |
| 396 | 20230823 | 123300 | 120359134000 | 217000 | 216500 | 217000 | 216500 | 413 |
| 397 | 20230823 | 123200 | 120269682000 | 216500 | 216500 | 217000 | 216500 | 470 |
| 398 | 20230823 | 123100 | 120167844000 | 216500 | 216500 | 217000 | 216500 | 289 |
| 399 | 20230823 | 123000 | 120105230000 | 216500 | 217000 | 217000 | 216500 | 416 |
| 400 | 20230823 | 122900 | 120015103500 | 217000 | 216500 | 217000 | 216500 | 299 |
| 401 | 20230823 | 122800 | 119950347500 | 216500 | 216500 | 217000 | 216500 | 1215 |
| 402 | 20230823 | 122700 | 119687241000 | 216500 | 216500 | 217000 | 216500 | 1523 |
| 403 | 20230823 | 122600 | 119357467500 | 216500 | 216500 | 217000 | 216500 | 571 |
| 404 | 20230823 | 122500 | 119233748000 | 217000 | 216500 | 217000 | 216500 | 443 |
| 405 | 20230823 | 122400 | 119137791500 | 216500 | 216500 | 217000 | 216500 | 1073 |
| 406 | 20230823 | 122300 | 118905385500 | 216500 | 216500 | 217000 | 216500 | 546 |
| 407 | 20230823 | 122200 | 118787075500 | 216500 | 216500 | 217000 | 216500 | 415 |
| 408 | 20230823 | 122100 | 118697151000 | 216500 | 216500 | 217000 | 216500 | 334 |
| 409 | 20230823 | 122000 | 118624795500 | 216500 | 217000 | 217000 | 216500 | 488 |
| 410 | 20230823 | 121900 | 118519085500 | 216500 | 216500 | 217000 | 216500 | 529 |
| 411 | 20230823 | 121800 | 118404437000 | 216500 | 217000 | 217000 | 216500 | 552 |
| 412 | 20230823 | 121700 | 118284845500 | 216500 | 217000 | 217000 | 216500 | 551 |
| 413 | 20230823 | 121600 | 118165465500 | 216500 | 217000 | 217000 | 216500 | 593 |
| 414 | 20230823 | 121500 | 118037013000 | 217000 | 217000 | 217000 | 216500 | 276 |
| 415 | 20230823 | 121400 | 117977228000 | 216500 | 217000 | 217000 | 216500 | 410 |
| 416 | 20230823 | 121300 | 117888389500 | 216500 | 216500 | 217000 | 216500 | 1058 |
| 417 | 20230823 | 121200 | 117659324000 | 216500 | 216500 | 217000 | 216500 | 370 |
| 418 | 20230823 | 121100 | 117579195000 | 216500 | 217000 | 217000 | 216500 | 327 |
| 419 | 20230823 | 121000 | 117508338000 | 216500 | 216500 | 217000 | 216500 | 364 |
| 420 | 20230823 | 120900 | 117429459500 | 217000 | 216500 | 217000 | 216500 | 439 |
| 421 | 20230823 | 120800 | 117334278000 | 216500 | 217000 | 217000 | 216500 | 389 |
| 422 | 20230823 | 120700 | 117249977500 | 216500 | 216500 | 217000 | 216500 | 494 |
| 423 | 20230823 | 120600 | 117142987500 | 216500 | 216500 | 217000 | 216500 | 2549 |
| 424 | 20230823 | 120500 | 116591053000 | 216500 | 216500 | 217000 | 216500 | 398 |
| 425 | 20230823 | 120400 | 116504828000 | 217000 | 216500 | 217000 | 216500 | 511 |
| 426 | 20230823 | 120300 | 116394094000 | 216500 | 216500 | 217000 | 216500 | 401 |
| 427 | 20230823 | 120200 | 116307234500 | 217000 | 216500 | 217000 | 216500 | 355 |
| 428 | 20230823 | 120100 | 116230324000 | 216500 | 216500 | 217000 | 216500 | 549 |
| 429 | 20230823 | 120000 | 116111409000 | 217000 | 216500 | 217000 | 216500 | 409 |
| 430 | 20230823 | 115900 | 116022758500 | 217000 | 216500 | 217000 | 216500 | 380 |
| 431 | 20230823 | 115800 | 115940433500 | 216500 | 216500 | 217000 | 216500 | 416 |
| 432 | 20230823 | 115700 | 115850305000 | 216500 | 216500 | 217000 | 216500 | 482 |
| 433 | 20230823 | 115600 | 115745914500 | 216500 | 216500 | 217000 | 216500 | 640 |
| 434 | 20230823 | 115500 | 115607286000 | 216500 | 216500 | 217000 | 216500 | 795 |
| 435 | 20230823 | 115400 | 115435071500 | 217000 | 216500 | 217000 | 216500 | 385 |
| 436 | 20230823 | 115300 | 115351698000 | 217000 | 216500 | 217000 | 216500 | 504 |
| 437 | 20230823 | 115200 | 115242504000 | 216500 | 216500 | 217000 | 216500 | 473 |
| 438 | 20230823 | 115100 | 115140067500 | 216500 | 216500 | 217000 | 216500 | 844 |
| 439 | 20230823 | 115000 | 114957304000 | 216500 | 217000 | 217000 | 216500 | 429 |
| 440 | 20230823 | 114900 | 114864376000 | 216500 | 216500 | 217000 | 216500 | 392 |
| 441 | 20230823 | 114800 | 114779459500 | 216500 | 217000 | 217500 | 216500 | 5631 |
| 442 | 20230823 | 114700 | 113557571000 | 217500 | 217000 | 217500 | 217000 | 448 |
| 443 | 20230823 | 114600 | 113460306500 | 217000 | 217000 | 217500 | 217000 | 480 |
| 444 | 20230823 | 114500 | 113356106000 | 217500 | 217000 | 217500 | 217000 | 354 |
| 445 | 20230823 | 114400 | 113279271500 | 217000 | 217500 | 217500 | 217000 | 407 |
| 446 | 20230823 | 114300 | 113190872500 | 217000 | 217000 | 217500 | 217000 | 454 |
| 447 | 20230823 | 114200 | 113092276000 | 217000 | 217500 | 217500 | 217000 | 538 |
| 448 | 20230823 | 114100 | 112975453000 | 217000 | 217000 | 217500 | 217000 | 544 |
| 449 | 20230823 | 114000 | 112857371500 | 217000 | 217500 | 217500 | 217000 | 415 |
| 450 | 20230823 | 113900 | 112767252500 | 217000 | 217000 | 217500 | 217000 | 406 |
| 451 | 20230823 | 113800 | 112679083000 | 217500 | 217000 | 217500 | 217000 | 407 |
| 452 | 20230823 | 113700 | 112590700500 | 217000 | 217500 | 217500 | 217000 | 600 |
| 453 | 20230823 | 113600 | 112460418500 | 217000 | 217500 | 217500 | 217000 | 317 |
| 454 | 20230823 | 113500 | 112391573000 | 217000 | 217000 | 217500 | 217000 | 470 |
| 455 | 20230823 | 113400 | 112289463500 | 217000 | 217000 | 217500 | 217000 | 460 |
| 456 | 20230823 | 113300 | 112189598500 | 217000 | 217000 | 217500 | 217000 | 397 |
| 457 | 20230823 | 113200 | 112103389000 | 217000 | 217500 | 217500 | 217000 | 484 |
| 458 | 20230823 | 113100 | 111998260000 | 217000 | 217000 | 217500 | 217000 | 269 |
| 459 | 20230823 | 113000 | 111939857000 | 217000 | 217500 | 217500 | 217000 | 422 |
| 460 | 20230823 | 112900 | 111848186000 | 217500 | 217000 | 217500 | 217000 | 431 |
| 461 | 20230823 | 112800 | 111754612500 | 217000 | 217500 | 217500 | 217000 | 407 |
| 462 | 20230823 | 112700 | 111666183000 | 217000 | 217000 | 217500 | 217000 | 563 |
| 463 | 20230823 | 112600 | 111543817000 | 217000 | 217000 | 217500 | 217000 | 591 |
| 464 | 20230823 | 112500 | 111415461500 | 217000 | 217000 | 217500 | 217000 | 340 |
| 465 | 20230823 | 112400 | 111341642000 | 217000 | 217000 | 217500 | 217000 | 397 |
| 466 | 20230823 | 112300 | 111255432000 | 217000 | 217000 | 217500 | 217000 | 288 |
| 467 | 20230823 | 112200 | 111192917500 | 217000 | 217000 | 217500 | 217000 | 687 |
| 468 | 20230823 | 112100 | 111043830000 | 217000 | 217000 | 217500 | 217000 | 3228 |
| 469 | 20230823 | 112000 | 110343271000 | 217000 | 217000 | 217500 | 217000 | 293 |
| 470 | 20230823 | 111900 | 110279651500 | 217000 | 217500 | 217500 | 217000 | 208 |
| 471 | 20230823 | 111800 | 110234463000 | 217500 | 217000 | 217500 | 217000 | 569 |
| 472 | 20230823 | 111700 | 110110875000 | 217500 | 217000 | 217500 | 217000 | 312 |
| 473 | 20230823 | 111600 | 110043086500 | 217000 | 217500 | 217500 | 217000 | 403 |
| 474 | 20230823 | 111500 | 109955500000 | 217000 | 217000 | 217500 | 217000 | 704 |
| 475 | 20230823 | 111400 | 109802552000 | 217500 | 217000 | 217500 | 217000 | 475 |
| 476 | 20230823 | 111300 | 109699339000 | 217500 | 217000 | 217500 | 216500 | 5673 |
| 477 | 20230823 | 111200 | 108467760000 | 217000 | 216500 | 217000 | 216500 | 1799 |
| 478 | 20230823 | 111100 | 108077554500 | 217000 | 217000 | 217000 | 216500 | 413 |
| 479 | 20230823 | 111000 | 107988020000 | 216500 | 217000 | 217000 | 216500 | 459 |
| 480 | 20230823 | 110900 | 107888541000 | 217000 | 216500 | 217000 | 216500 | 287 |
| 481 | 20230823 | 110800 | 107826364000 | 216500 | 216500 | 217000 | 216500 | 659 |
| 482 | 20230823 | 110700 | 107683522000 | 216500 | 216500 | 217000 | 216500 | 271 |
| 483 | 20230823 | 110600 | 107624817000 | 216500 | 216500 | 217000 | 216500 | 276 |
| 484 | 20230823 | 110500 | 107565056000 | 216500 | 217000 | 217000 | 216500 | 207 |
| 485 | 20230823 | 110400 | 107520204500 | 216500 | 216500 | 217000 | 216500 | 1941 |
| 486 | 20230823 | 110300 | 107099660000 | 216500 | 216500 | 217000 | 216000 | 2000 |
| 487 | 20230823 | 110200 | 106666669000 | 216000 | 216500 | 216500 | 216000 | 1073 |
| 488 | 20230823 | 110100 | 106434413500 | 216500 | 216500 | 216500 | 216000 | 2106 |
| 489 | 20230823 | 110000 | 105978558500 | 216000 | 216000 | 216500 | 216000 | 454 |
| 490 | 20230823 | 105900 | 105880372000 | 216000 | 216000 | 216500 | 216000 | 2475 |
| 491 | 20230823 | 105800 | 105344702000 | 216500 | 217000 | 217000 | 216000 | 5778 |
| 492 | 20230823 | 105700 | 104093837500 | 216500 | 217000 | 217000 | 216500 | 335 |
| 493 | 20230823 | 105600 | 104021224500 | 216500 | 217000 | 217000 | 216500 | 726 |
| 494 | 20230823 | 105500 | 103864004000 | 217000 | 216500 | 217000 | 216500 | 1249 |
| 495 | 20230823 | 105400 | 103593511000 | 217000 | 216500 | 217000 | 216500 | 571 |
| 496 | 20230823 | 105300 | 103469772500 | 217000 | 216500 | 217000 | 216500 | 1557 |
| 497 | 20230823 | 105200 | 103132004500 | 216500 | 216500 | 217000 | 216500 | 541 |
| 498 | 20230823 | 105100 | 103014754000 | 217000 | 217000 | 217000 | 216500 | 712 |
| 499 | 20230823 | 105000 | 102860493500 | 216500 | 217000 | 217000 | 216500 | 503 |
| 500 | 20230823 | 104900 | 102751470500 | 217000 | 217000 | 217000 | 216500 | 474 |
| 501 | 20230823 | 104800 | 102648716500 | 216500 | 216500 | 217000 | 216500 | 932 |
| 502 | 20230823 | 104700 | 102446706000 | 216500 | 216500 | 217000 | 216500 | 515 |
| 503 | 20230823 | 104600 | 102335103000 | 216500 | 217000 | 217000 | 216500 | 633 |
| 504 | 20230823 | 104500 | 102197850000 | 216500 | 216500 | 217000 | 216500 | 728 |
| 505 | 20230823 | 104400 | 102039993500 | 217000 | 217000 | 217000 | 216500 | 420 |
| 506 | 20230823 | 104300 | 101948948000 | 217000 | 217000 | 217000 | 216500 | 435 |
| 507 | 20230823 | 104200 | 101854708000 | 216500 | 216000 | 217000 | 216000 | 5809 |
| 508 | 20230823 | 104100 | 100596876000 | 216500 | 216000 | 216500 | 216000 | 892 |
| 509 | 20230823 | 104000 | 100403941000 | 216000 | 216000 | 216500 | 216000 | 613 |
| 510 | 20230823 | 103900 | 100271439500 | 216000 | 216000 | 216500 | 216000 | 1410 |
| 511 | 20230823 | 103800 | 99966317500 | 216500 | 216500 | 217000 | 216000 | 3739 |
| 512 | 20230823 | 103700 | 99156768500 | 217000 | 217000 | 217000 | 216500 | 342 |
| 513 | 20230823 | 103600 | 99082655500 | 216500 | 216500 | 217000 | 216500 | 338 |
| 514 | 20230823 | 103500 | 99009426000 | 216500 | 216500 | 217000 | 216500 | 858 |
| 515 | 20230823 | 103400 | 98823634000 | 216500 | 216000 | 216500 | 216000 | 5050 |
| 516 | 20230823 | 103300 | 97730518500 | 216000 | 216500 | 216500 | 216000 | 377 |
| 517 | 20230823 | 103200 | 97648954000 | 216500 | 216000 | 216500 | 216000 | 469 |
| 518 | 20230823 | 103100 | 97547539000 | 216000 | 216500 | 216500 | 216000 | 465 |
| 519 | 20230823 | 103000 | 97446940500 | 216000 | 216500 | 217000 | 216000 | 9338 |
| 520 | 20230823 | 102900 | 95425361000 | 216000 | 216500 | 217000 | 216000 | 8421 |
| 521 | 20230823 | 102800 | 93602735500 | 216500 | 217000 | 217000 | 216500 | 2343 |
| 522 | 20230823 | 102700 | 93094388500 | 217000 | 216500 | 217000 | 216500 | 8004 |
| 523 | 20230823 | 102600 | 91357556500 | 217000 | 217000 | 217000 | 216500 | 1685 |
| 524 | 20230823 | 102500 | 90992133500 | 216500 | 216500 | 217000 | 216500 | 978 |
| 525 | 20230823 | 102400 | 90780164500 | 216500 | 216500 | 217000 | 216500 | 724 |
| 526 | 20230823 | 102300 | 90623302000 | 216500 | 217000 | 217000 | 216500 | 603 |
| 527 | 20230823 | 102200 | 90492602000 | 216500 | 216500 | 217000 | 216500 | 429 |
| 528 | 20230823 | 102100 | 90399584000 | 217000 | 217000 | 217000 | 216500 | 972 |
| 529 | 20230823 | 102000 | 90188716500 | 217000 | 217000 | 217000 | 216500 | 1474 |
| 530 | 20230823 | 101900 | 89868931500 | 216500 | 217000 | 217000 | 216500 | 511 |
| 531 | 20230823 | 101800 | 89758183000 | 217000 | 216500 | 217000 | 216000 | 5157 |
| 532 | 20230823 | 101700 | 88641758500 | 216000 | 216000 | 216500 | 216000 | 1027 |
| 533 | 20230823 | 101600 | 88419854000 | 216000 | 216000 | 216500 | 216000 | 759 |
| 534 | 20230823 | 101500 | 88255709000 | 216000 | 216000 | 216500 | 216000 | 566 |
| 535 | 20230823 | 101400 | 88133351000 | 216500 | 216000 | 216500 | 216000 | 486 |
| 536 | 20230823 | 101300 | 88028223000 | 216500 | 216500 | 216500 | 216000 | 878 |
| 537 | 20230823 | 101200 | 87838274500 | 216000 | 216000 | 216500 | 216000 | 1135 |
| 538 | 20230823 | 101100 | 87592623500 | 216000 | 216000 | 216500 | 216000 | 446 |
| 539 | 20230823 | 101000 | 87496249000 | 216000 | 216000 | 216500 | 216000 | 942 |
| 540 | 20230823 | 100900 | 87292765000 | 216000 | 216000 | 216500 | 215500 | 9503 |
| 541 | 20230823 | 100800 | 85240165000 | 216000 | 216000 | 216000 | 215500 | 876 |
| 542 | 20230823 | 100700 | 85051255500 | 216000 | 216000 | 216000 | 215500 | 919 |
| 543 | 20230823 | 100600 | 84853076500 | 215500 | 216000 | 216000 | 215500 | 1541 |
| 544 | 20230823 | 100500 | 84520811500 | 215500 | 215500 | 216000 | 215500 | 596 |
| 545 | 20230823 | 100400 | 84392300500 | 215500 | 216000 | 216000 | 215500 | 640 |
| 546 | 20230823 | 100300 | 84254207500 | 215500 | 216000 | 216000 | 215500 | 1367 |
| 547 | 20230823 | 100200 | 83959039000 | 216000 | 216000 | 216000 | 215500 | 832 |
| 548 | 20230823 | 100100 | 83779531000 | 215500 | 215500 | 216000 | 215500 | 950 |
| 549 | 20230823 | 100000 | 83574687000 | 216000 | 216500 | 216500 | 215500 | 6450 |
| 550 | 20230823 | 095900 | 82181507000 | 216000 | 216000 | 216500 | 216000 | 2957 |
| 551 | 20230823 | 095800 | 81542622500 | 216000 | 216500 | 216500 | 216000 | 918 |
| 552 | 20230823 | 095700 | 81344208500 | 216000 | 216000 | 216500 | 216000 | 915 |
| 553 | 20230823 | 095600 | 81146444500 | 216000 | 216500 | 216500 | 216000 | 1885 |
| 554 | 20230823 | 095500 | 80739085000 | 216500 | 216000 | 216500 | 216000 | 526 |
| 555 | 20230823 | 095400 | 80625397000 | 216000 | 216000 | 216500 | 216000 | 455 |
| 556 | 20230823 | 095300 | 80527056000 | 216000 | 216500 | 216500 | 216000 | 887 |
| 557 | 20230823 | 095200 | 80335323000 | 216000 | 216000 | 216500 | 215500 | 4356 |
| 558 | 20230823 | 095100 | 79394445500 | 215500 | 215500 | 216000 | 215500 | 4873 |
| 559 | 20230823 | 095000 | 78342520500 | 216000 | 216500 | 216500 | 215500 | 4893 |
| 560 | 20230823 | 094900 | 77285692000 | 216000 | 216500 | 216500 | 216000 | 1332 |
| 561 | 20230823 | 094800 | 76997838500 | 216000 | 216000 | 216500 | 216000 | 1013 |
| 562 | 20230823 | 094700 | 76778834000 | 216000 | 216500 | 216500 | 216000 | 964 |
| 563 | 20230823 | 094600 | 76570455000 | 216500 | 216000 | 216500 | 216000 | 746 |
| 564 | 20230823 | 094500 | 76409268000 | 216000 | 216500 | 216500 | 216000 | 1194 |
| 565 | 20230823 | 094400 | 76151220000 | 216000 | 215500 | 216000 | 215500 | 4660 |
| 566 | 20230823 | 094300 | 75145544500 | 215500 | 216000 | 216500 | 215500 | 9564 |
| 567 | 20230823 | 094200 | 73079797000 | 216500 | 216000 | 216500 | 216000 | 1609 |
| 568 | 20230823 | 094100 | 72732159000 | 216500 | 216500 | 216500 | 216000 | 656 |
| 569 | 20230823 | 094000 | 72590359000 | 216500 | 216000 | 217000 | 216000 | 4903 |
| 570 | 20230823 | 093900 | 71528811500 | 216500 | 216500 | 217000 | 216000 | 9673 |
| 571 | 20230823 | 093800 | 69435175000 | 216000 | 216000 | 216500 | 216000 | 2216 |
| 572 | 20230823 | 093700 | 68956377000 | 216000 | 216500 | 216500 | 216000 | 2893 |
| 573 | 20230823 | 093600 | 68331325000 | 216500 | 216500 | 217000 | 216000 | 3510 |
| 574 | 20230823 | 093500 | 67571467000 | 216500 | 216500 | 217000 | 216500 | 2201 |
| 575 | 20230823 | 093400 | 67094885500 | 216500 | 217000 | 217000 | 216500 | 1877 |
| 576 | 20230823 | 093300 | 66688405000 | 217000 | 216500 | 217000 | 216500 | 3516 |
| 577 | 20230823 | 093200 | 65926454000 | 216500 | 216500 | 217000 | 216000 | 8632 |
| 578 | 20230823 | 093100 | 64056085500 | 216500 | 216000 | 216500 | 215500 | 13966 |
| 579 | 20230823 | 093000 | 61040569500 | 216500 | 217000 | 217500 | 216000 | 11895 |
| 580 | 20230823 | 092900 | 58461813500 | 217000 | 217000 | 217500 | 216500 | 6839 |
| 581 | 20230823 | 092800 | 56978095500 | 217000 | 217000 | 217500 | 216500 | 8039 |
| 582 | 20230823 | 092700 | 55233743000 | 217000 | 217500 | 217500 | 217000 | 8288 |
| 583 | 20230823 | 092600 | 53434576000 | 217000 | 217000 | 217500 | 217000 | 2669 |
| 584 | 20230823 | 092500 | 52854400500 | 217000 | 217500 | 217500 | 217000 | 2214 |
| 585 | 20230823 | 092400 | 52373269500 | 217000 | 217000 | 217500 | 217000 | 5113 |
| 586 | 20230823 | 092300 | 51262902500 | 217000 | 219000 | 219000 | 217000 | 17356 |
| 587 | 20230823 | 092200 | 47481151500 | 219000 | 218500 | 219000 | 218500 | 1517 |
| 588 | 20230823 | 092100 | 47149555000 | 219000 | 218500 | 219000 | 218500 | 1120 |
| 589 | 20230823 | 092000 | 46904658500 | 218500 | 219000 | 219000 | 218500 | 1329 |
| 590 | 20230823 | 091900 | 46613924500 | 219000 | 218000 | 219000 | 218000 | 3349 |
| 591 | 20230823 | 091800 | 45882041000 | 218500 | 218000 | 218500 | 218000 | 7280 |
| 592 | 20230823 | 091700 | 44291668500 | 218000 | 218000 | 218500 | 218000 | 1869 |
| 593 | 20230823 | 091600 | 43884022000 | 218500 | 218000 | 218500 | 218000 | 1268 |
| 594 | 20230823 | 091500 | 43607505500 | 218000 | 218500 | 218500 | 217500 | 6222 |
| 595 | 20230823 | 091400 | 42250831500 | 218000 | 217500 | 218500 | 217500 | 3488 |
| 596 | 20230823 | 091300 | 41490313000 | 218000 | 217500 | 218000 | 217000 | 8225 |
| 597 | 20230823 | 091200 | 39700523500 | 217000 | 217500 | 217500 | 217000 | 2497 |
| 598 | 20230823 | 091100 | 39157912500 | 217000 | 217500 | 217500 | 217000 | 2032 |
| 599 | 20230823 | 091000 | 38716735000 | 217000 | 216500 | 217500 | 216000 | 14905 |
| 600 | 20230823 | 090900 | 35486759000 | 216500 | 217500 | 218000 | 216500 | 13497 |
| 601 | 20230823 | 090800 | 32555637500 | 217500 | 217500 | 218000 | 217500 | 1950 |
| 602 | 20230823 | 090700 | 32131250500 | 218000 | 217500 | 218000 | 217000 | 3930 |
| 603 | 20230823 | 090600 | 31276254500 | 217500 | 217000 | 218000 | 216500 | 8420 |
| 604 | 20230823 | 090500 | 29446548000 | 217000 | 219000 | 219000 | 216500 | 34180 |
| 605 | 20230823 | 090400 | 22015510000 | 219000 | 218500 | 219500 | 218000 | 7436 |
| 606 | 20230823 | 090300 | 20389456500 | 218500 | 218500 | 218500 | 218000 | 11306 |
| 607 | 20230823 | 090200 | 17922697500 | 218000 | 219000 | 219000 | 218000 | 6777 |
| 608 | 20230823 | 090100 | 16441579000 | 219000 | 220500 | 220500 | 218000 | 30068 |
| 609 | 20230823 | 090000 | 9852340500 | 220500 | 222000 | 222000 | 219000 | 44579 |