36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 190900 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 51395 |
| 3 | 20230822 | 190800 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 4 | 20230822 | 190700 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 5 | 20230822 | 190600 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 6 | 20230822 | 190500 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 7 | 20230822 | 190400 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 8 | 20230822 | 190300 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 9 | 20230822 | 190200 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 10 | 20230822 | 190100 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 11 | 20230822 | 190000 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 12 | 20230822 | 185900 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 13 | 20230822 | 185800 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 14 | 20230822 | 185700 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 15 | 20230822 | 185600 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 16 | 20230822 | 185500 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 17 | 20230822 | 185400 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 18 | 20230822 | 185300 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 19 | 20230822 | 185200 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 20 | 20230822 | 185100 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 21 | 20230822 | 185000 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 22 | 20230822 | 184900 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 23 | 20230822 | 184800 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 24 | 20230822 | 184700 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 25 | 20230822 | 184600 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 26 | 20230822 | 184500 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 27 | 20230822 | 184400 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 28 | 20230822 | 184300 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 29 | 20230822 | 184200 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 30 | 20230822 | 184100 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 31 | 20230822 | 184000 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 32 | 20230822 | 183900 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 51395 |
| 33 | 20230822 | 183800 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 34 | 20230822 | 183700 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 35 | 20230822 | 183600 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 36 | 20230822 | 183500 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 37 | 20230822 | 183400 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 38 | 20230822 | 183300 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 39 | 20230822 | 183200 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 40 | 20230822 | 183100 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 41 | 20230822 | 183000 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 42 | 20230822 | 182900 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 43 | 20230822 | 182800 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 44 | 20230822 | 182700 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 45 | 20230822 | 182600 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 46 | 20230822 | 182500 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 47 | 20230822 | 182400 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 48 | 20230822 | 182300 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 49 | 20230822 | 182200 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 50 | 20230822 | 182100 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 51 | 20230822 | 182000 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 52 | 20230822 | 181900 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 53 | 20230822 | 181800 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 54 | 20230822 | 181700 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 55 | 20230822 | 181600 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 56 | 20230822 | 181500 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 57 | 20230822 | 181400 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 58 | 20230822 | 181300 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 59 | 20230822 | 181200 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 60 | 20230822 | 181100 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 61 | 20230822 | 181000 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 62 | 20230822 | 180900 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 51395 |
| 63 | 20230822 | 180800 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 64 | 20230822 | 180700 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 65 | 20230822 | 180600 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 66 | 20230822 | 180500 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 67 | 20230822 | 180400 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 68 | 20230822 | 180300 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 69 | 20230822 | 180200 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 70 | 20230822 | 180100 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 71 | 20230822 | 180000 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 72 | 20230822 | 175900 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 73 | 20230822 | 175800 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 74 | 20230822 | 175700 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 75 | 20230822 | 175600 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 76 | 20230822 | 175500 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 77 | 20230822 | 175400 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 78 | 20230822 | 175300 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 79 | 20230822 | 175200 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 80 | 20230822 | 175100 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 81 | 20230822 | 175000 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 82 | 20230822 | 174900 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 83 | 20230822 | 174800 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 84 | 20230822 | 174700 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 85 | 20230822 | 174600 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 86 | 20230822 | 174500 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 87 | 20230822 | 174400 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 88 | 20230822 | 174300 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 89 | 20230822 | 174200 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 90 | 20230822 | 174100 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 91 | 20230822 | 174000 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 92 | 20230822 | 173900 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 51395 |
| 93 | 20230822 | 173800 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 94 | 20230822 | 173700 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 95 | 20230822 | 173600 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 96 | 20230822 | 173500 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 97 | 20230822 | 173400 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 98 | 20230822 | 173300 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 99 | 20230822 | 173200 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 100 | 20230822 | 173100 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 101 | 20230822 | 173000 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 102 | 20230822 | 172900 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 103 | 20230822 | 172800 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 104 | 20230822 | 172700 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 105 | 20230822 | 172600 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 106 | 20230822 | 172500 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 107 | 20230822 | 172400 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 108 | 20230822 | 172300 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 109 | 20230822 | 172200 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 110 | 20230822 | 172100 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 111 | 20230822 | 172000 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 112 | 20230822 | 171900 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 113 | 20230822 | 171800 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 114 | 20230822 | 171700 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 115 | 20230822 | 171600 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 116 | 20230822 | 171500 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 117 | 20230822 | 171400 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 118 | 20230822 | 171300 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 119 | 20230822 | 171200 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 120 | 20230822 | 171100 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 121 | 20230822 | 171000 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 122 | 20230822 | 170900 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 51395 |
| 123 | 20230822 | 170800 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 124 | 20230822 | 170700 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 125 | 20230822 | 170600 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 126 | 20230822 | 170500 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 127 | 20230822 | 170400 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 128 | 20230822 | 170300 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 129 | 20230822 | 170200 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 130 | 20230822 | 170100 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 131 | 20230822 | 170000 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 132 | 20230822 | 165900 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 133 | 20230822 | 165800 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 134 | 20230822 | 165700 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 135 | 20230822 | 165600 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 136 | 20230822 | 165500 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 137 | 20230822 | 165400 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 138 | 20230822 | 165300 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 139 | 20230822 | 165200 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 140 | 20230822 | 165100 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 141 | 20230822 | 165000 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 142 | 20230822 | 164900 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 143 | 20230822 | 164800 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 144 | 20230822 | 164700 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 145 | 20230822 | 164600 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 146 | 20230822 | 164500 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 147 | 20230822 | 164400 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 148 | 20230822 | 164300 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 149 | 20230822 | 164200 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 150 | 20230822 | 164100 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 151 | 20230822 | 164000 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 152 | 20230822 | 163900 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 51395 |
| 153 | 20230822 | 163800 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 154 | 20230822 | 163700 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 155 | 20230822 | 163600 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 156 | 20230822 | 163500 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 157 | 20230822 | 163400 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 158 | 20230822 | 163300 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 159 | 20230822 | 163200 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 160 | 20230822 | 163100 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 161 | 20230822 | 163000 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 162 | 20230822 | 162900 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 163 | 20230822 | 162800 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 164 | 20230822 | 162700 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 165 | 20230822 | 162600 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 166 | 20230822 | 162500 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 167 | 20230822 | 162400 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 168 | 20230822 | 162300 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 169 | 20230822 | 162200 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 170 | 20230822 | 162100 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 171 | 20230822 | 162000 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 172 | 20230822 | 161900 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 173 | 20230822 | 161800 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 174 | 20230822 | 161700 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 175 | 20230822 | 161600 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 176 | 20230822 | 161500 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 177 | 20230822 | 161400 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 178 | 20230822 | 161300 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 179 | 20230822 | 161200 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 180 | 20230822 | 161100 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 181 | 20230822 | 161000 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 182 | 20230822 | 160900 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 51395 |
| 183 | 20230822 | 160800 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 184 | 20230822 | 160700 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 185 | 20230822 | 160600 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 186 | 20230822 | 160500 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 187 | 20230822 | 160400 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 188 | 20230822 | 160300 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 189 | 20230822 | 160200 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 190 | 20230822 | 160100 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 191 | 20230822 | 160000 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 192 | 20230822 | 155900 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 193 | 20230822 | 155800 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 194 | 20230822 | 155700 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 195 | 20230822 | 155600 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 196 | 20230822 | 155500 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 197 | 20230822 | 155400 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 198 | 20230822 | 155300 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 199 | 20230822 | 155200 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 200 | 20230822 | 155100 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 201 | 20230822 | 155000 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 202 | 20230822 | 154900 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 203 | 20230822 | 154800 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 204 | 20230822 | 154700 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 205 | 20230822 | 154600 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 206 | 20230822 | 154500 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 207 | 20230822 | 154400 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 208 | 20230822 | 154300 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 209 | 20230822 | 154200 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 210 | 20230822 | 154100 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 211 | 20230822 | 154000 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 212 | 20230822 | 153900 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 51395 |
| 213 | 20230822 | 153800 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 214 | 20230822 | 153700 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 215 | 20230822 | 153600 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 216 | 20230822 | 153500 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 217 | 20230822 | 153400 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 218 | 20230822 | 153300 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 219 | 20230822 | 153200 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 220 | 20230822 | 153100 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 221 | 20230822 | 153000 | 220676156000 | 221000 | 221000 | 221000 | 221000 | 51395 |
| 222 | 20230822 | 152900 | 209317861000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 223 | 20230822 | 152800 | 209317861000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 224 | 20230822 | 152700 | 209317861000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 225 | 20230822 | 152600 | 209317861000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 226 | 20230822 | 152500 | 209317861000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 227 | 20230822 | 152400 | 209317861000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 228 | 20230822 | 152300 | 209317861000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 229 | 20230822 | 152200 | 209317861000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 230 | 20230822 | 152100 | 209317861000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 231 | 20230822 | 152000 | 209317861000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 232 | 20230822 | 151900 | 209317861000 | 221000 | 220500 | 221000 | 220500 | 5079 |
| 233 | 20230822 | 151800 | 208195828000 | 220500 | 221000 | 221000 | 220500 | 1761 |
| 234 | 20230822 | 151700 | 207806885500 | 220500 | 220500 | 221000 | 220500 | 1874 |
| 235 | 20230822 | 151600 | 207392861500 | 221000 | 220500 | 221000 | 220000 | 3194 |
| 236 | 20230822 | 151500 | 206688607000 | 220000 | 220000 | 221000 | 220000 | 3393 |
| 237 | 20230822 | 151400 | 205940450000 | 220500 | 220500 | 220500 | 220000 | 2204 |
| 238 | 20230822 | 151300 | 205455330500 | 220000 | 221000 | 221000 | 220000 | 7163 |
| 239 | 20230822 | 151200 | 203873821500 | 220500 | 220000 | 221000 | 220000 | 12060 |
| 240 | 20230822 | 151100 | 201218052000 | 220000 | 220000 | 220000 | 219500 | 3180 |
| 241 | 20230822 | 151000 | 200518583000 | 220000 | 219500 | 220000 | 219500 | 5137 |
| 242 | 20230822 | 150900 | 199388523000 | 219500 | 219500 | 220000 | 219500 | 789 |
| 243 | 20230822 | 150800 | 199215196000 | 219500 | 219500 | 220000 | 219500 | 609 |
| 244 | 20230822 | 150700 | 199081477500 | 220000 | 219500 | 220000 | 219500 | 735 |
| 245 | 20230822 | 150600 | 198920045000 | 219500 | 219500 | 220000 | 219500 | 973 |
| 246 | 20230822 | 150500 | 198706395500 | 219500 | 220000 | 220000 | 219500 | 556 |
| 247 | 20230822 | 150400 | 198584215500 | 220000 | 220000 | 220000 | 219500 | 544 |
| 248 | 20230822 | 150300 | 198464746000 | 219500 | 219500 | 220000 | 219000 | 6223 |
| 249 | 20230822 | 150200 | 197098823000 | 219500 | 219500 | 220000 | 219500 | 874 |
| 250 | 20230822 | 150100 | 196906834500 | 219500 | 219500 | 220000 | 219500 | 862 |
| 251 | 20230822 | 150000 | 196717537500 | 220000 | 220000 | 220000 | 219500 | 523 |
| 252 | 20230822 | 145900 | 196602644500 | 220000 | 220000 | 220000 | 219500 | 700 |
| 253 | 20230822 | 145800 | 196448807000 | 220000 | 219500 | 220000 | 219500 | 835 |
| 254 | 20230822 | 145700 | 196265410500 | 220000 | 220500 | 220500 | 219500 | 8093 |
| 255 | 20230822 | 145600 | 194484807000 | 220000 | 220500 | 220500 | 220000 | 704 |
| 256 | 20230822 | 145500 | 194329699000 | 220000 | 220000 | 220500 | 220000 | 846 |
| 257 | 20230822 | 145400 | 194143332500 | 220500 | 220500 | 220500 | 220000 | 637 |
| 258 | 20230822 | 145300 | 194003023500 | 220000 | 220000 | 220500 | 219500 | 6576 |
| 259 | 20230822 | 145200 | 192556200000 | 220000 | 219500 | 220000 | 219500 | 622 |
| 260 | 20230822 | 145100 | 192419547500 | 219500 | 219500 | 220000 | 219500 | 616 |
| 261 | 20230822 | 145000 | 192284200000 | 220000 | 219500 | 220000 | 219500 | 452 |
| 262 | 20230822 | 144900 | 192184888500 | 220000 | 220000 | 220000 | 219500 | 428 |
| 263 | 20230822 | 144800 | 192090830000 | 219500 | 219500 | 220000 | 219000 | 8444 |
| 264 | 20230822 | 144700 | 190237561500 | 220000 | 219500 | 220000 | 219500 | 428 |
| 265 | 20230822 | 144600 | 190143524500 | 220000 | 220000 | 220500 | 219500 | 4853 |
| 266 | 20230822 | 144500 | 189075930500 | 220500 | 220500 | 220500 | 220000 | 738 |
| 267 | 20230822 | 144400 | 188913315500 | 220500 | 220000 | 220500 | 220000 | 759 |
| 268 | 20230822 | 144300 | 188746117000 | 220500 | 219500 | 220500 | 219500 | 9922 |
| 269 | 20230822 | 144200 | 186562910500 | 220000 | 219500 | 220000 | 219500 | 1674 |
| 270 | 20230822 | 144100 | 186194823500 | 220000 | 219500 | 220000 | 219000 | 3299 |
| 271 | 20230822 | 144000 | 185470832000 | 219000 | 219500 | 219500 | 219000 | 815 |
| 272 | 20230822 | 143900 | 185292108000 | 219500 | 219000 | 219500 | 219000 | 695 |
| 273 | 20230822 | 143800 | 185139760000 | 219000 | 219500 | 219500 | 219000 | 831 |
| 274 | 20230822 | 143700 | 184957478000 | 219500 | 219500 | 219500 | 219000 | 974 |
| 275 | 20230822 | 143600 | 184743857000 | 219000 | 219000 | 219500 | 219000 | 478 |
| 276 | 20230822 | 143500 | 184639050000 | 219000 | 219500 | 219500 | 219000 | 476 |
| 277 | 20230822 | 143400 | 184534680000 | 219500 | 219000 | 219500 | 219000 | 559 |
| 278 | 20230822 | 143300 | 184412133500 | 219500 | 219000 | 219500 | 219000 | 624 |
| 279 | 20230822 | 143200 | 184275305500 | 219000 | 219500 | 219500 | 219000 | 709 |
| 280 | 20230822 | 143100 | 184119921000 | 219500 | 219000 | 219500 | 219000 | 419 |
| 281 | 20230822 | 143000 | 184028031500 | 219500 | 219500 | 219500 | 219000 | 1089 |
| 282 | 20230822 | 142900 | 183789151500 | 219500 | 219500 | 220000 | 219000 | 2583 |
| 283 | 20230822 | 142800 | 183222049000 | 220000 | 219500 | 220000 | 219500 | 1486 |
| 284 | 20230822 | 142700 | 182895777000 | 219500 | 219500 | 220000 | 219500 | 814 |
| 285 | 20230822 | 142600 | 182716983000 | 220000 | 220000 | 220000 | 219500 | 832 |
| 286 | 20230822 | 142500 | 182534110000 | 220000 | 220000 | 220000 | 219500 | 541 |
| 287 | 20230822 | 142400 | 182415228000 | 219500 | 219500 | 220000 | 219500 | 597 |
| 288 | 20230822 | 142300 | 182284060500 | 219500 | 220000 | 220000 | 219500 | 487 |
| 289 | 20230822 | 142200 | 182177063000 | 220000 | 219500 | 220000 | 219500 | 329 |
| 290 | 20230822 | 142100 | 182104751500 | 220000 | 220000 | 220000 | 219500 | 492 |
| 291 | 20230822 | 142000 | 181996654000 | 219500 | 220000 | 220000 | 219500 | 671 |
| 292 | 20230822 | 141900 | 181849218000 | 219500 | 220000 | 220500 | 219500 | 12815 |
| 293 | 20230822 | 141800 | 179032511000 | 219500 | 220000 | 220500 | 219500 | 4264 |
| 294 | 20230822 | 141700 | 178094528000 | 220000 | 219500 | 220000 | 219500 | 2865 |
| 295 | 20230822 | 141600 | 177464408500 | 220000 | 220000 | 220000 | 219500 | 8258 |
| 296 | 20230822 | 141500 | 175647684000 | 220000 | 219500 | 220000 | 219500 | 438 |
| 297 | 20230822 | 141400 | 175551415000 | 220000 | 220000 | 220000 | 219500 | 1064 |
| 298 | 20230822 | 141300 | 175317701000 | 219500 | 220000 | 220000 | 219500 | 803 |
| 299 | 20230822 | 141200 | 175141350500 | 220000 | 219500 | 220000 | 219500 | 601 |
| 300 | 20230822 | 141100 | 175009348000 | 219500 | 219000 | 220000 | 219000 | 4582 |
| 301 | 20230822 | 141000 | 174003549500 | 219000 | 219500 | 219500 | 219000 | 768 |
| 302 | 20230822 | 140900 | 173835111000 | 219000 | 220000 | 220000 | 219000 | 4662 |
| 303 | 20230822 | 140800 | 172811870500 | 220000 | 220000 | 220500 | 219500 | 4497 |
| 304 | 20230822 | 140700 | 171822396000 | 220000 | 220000 | 220500 | 219500 | 1559 |
| 305 | 20230822 | 140600 | 171479255000 | 219500 | 219500 | 220000 | 219500 | 4891 |
| 306 | 20230822 | 140500 | 170403292500 | 220000 | 220000 | 220000 | 219500 | 751 |
| 307 | 20230822 | 140400 | 170238241000 | 220000 | 219500 | 220000 | 219500 | 730 |
| 308 | 20230822 | 140300 | 170077868500 | 220000 | 219500 | 220000 | 219500 | 627 |
| 309 | 20230822 | 140200 | 169940076500 | 220000 | 219500 | 220000 | 219500 | 792 |
| 310 | 20230822 | 140100 | 169766032000 | 220000 | 220000 | 220000 | 219500 | 641 |
| 311 | 20230822 | 140000 | 169625132500 | 220000 | 219500 | 220000 | 219500 | 492 |
| 312 | 20230822 | 135900 | 169517001500 | 220000 | 220000 | 220000 | 219500 | 622 |
| 313 | 20230822 | 135800 | 169380305500 | 219500 | 220000 | 220000 | 219500 | 550 |
| 314 | 20230822 | 135700 | 169259368500 | 219500 | 219500 | 220000 | 219500 | 783 |
| 315 | 20230822 | 135600 | 169087216000 | 219500 | 219500 | 220000 | 219500 | 605 |
| 316 | 20230822 | 135500 | 168954318000 | 219500 | 219500 | 220000 | 219500 | 974 |
| 317 | 20230822 | 135400 | 168740137000 | 219500 | 219500 | 220000 | 219500 | 444 |
| 318 | 20230822 | 135300 | 168642550500 | 220000 | 219500 | 220000 | 219500 | 967 |
| 319 | 20230822 | 135200 | 168430195500 | 219500 | 219500 | 220000 | 219500 | 612 |
| 320 | 20230822 | 135100 | 168295794500 | 219500 | 219500 | 220000 | 219500 | 449 |
| 321 | 20230822 | 135000 | 168197091000 | 220000 | 220000 | 220000 | 219500 | 1159 |
| 322 | 20230822 | 134900 | 167942172500 | 219500 | 219500 | 220000 | 219500 | 589 |
| 323 | 20230822 | 134800 | 167812734000 | 220000 | 219500 | 220000 | 219500 | 408 |
| 324 | 20230822 | 134700 | 167723083500 | 219500 | 220000 | 220500 | 219500 | 5851 |
| 325 | 20230822 | 134600 | 166436024500 | 220000 | 220000 | 220500 | 220000 | 729 |
| 326 | 20230822 | 134500 | 166275490000 | 220500 | 220000 | 220500 | 220000 | 1449 |
| 327 | 20230822 | 134400 | 165956425500 | 220500 | 220000 | 220500 | 220000 | 750 |
| 328 | 20230822 | 134300 | 165791220500 | 220000 | 220000 | 220500 | 220000 | 686 |
| 329 | 20230822 | 134200 | 165640176000 | 220000 | 220500 | 220500 | 220000 | 864 |
| 330 | 20230822 | 134100 | 165449951000 | 220500 | 220000 | 220500 | 220000 | 906 |
| 331 | 20230822 | 134000 | 165250422500 | 220000 | 220000 | 220500 | 220000 | 830 |
| 332 | 20230822 | 133900 | 165067638500 | 220000 | 220000 | 220500 | 220000 | 605 |
| 333 | 20230822 | 133800 | 164934389500 | 220000 | 220500 | 221000 | 220000 | 7025 |
| 334 | 20230822 | 133700 | 163385886000 | 220500 | 221000 | 221000 | 220500 | 836 |
| 335 | 20230822 | 133600 | 163201391000 | 220500 | 221000 | 221000 | 220500 | 506 |
| 336 | 20230822 | 133500 | 163089654500 | 220500 | 221000 | 221000 | 220500 | 1134 |
| 337 | 20230822 | 133400 | 162839215500 | 221000 | 220500 | 221000 | 220500 | 1028 |
| 338 | 20230822 | 133300 | 162612234500 | 221000 | 221000 | 221000 | 220500 | 285 |
| 339 | 20230822 | 133200 | 162549282000 | 220500 | 220500 | 221000 | 220500 | 559 |
| 340 | 20230822 | 133100 | 162425825000 | 220500 | 220500 | 221000 | 220500 | 401 |
| 341 | 20230822 | 133000 | 162337296500 | 220500 | 220500 | 221000 | 220500 | 709 |
| 342 | 20230822 | 132900 | 162180632000 | 220500 | 220000 | 221000 | 220000 | 6006 |
| 343 | 20230822 | 132800 | 160856202500 | 220000 | 220000 | 220500 | 220000 | 626 |
| 344 | 20230822 | 132700 | 160718235500 | 220500 | 220000 | 220500 | 220000 | 498 |
| 345 | 20230822 | 132600 | 160608497500 | 220000 | 220500 | 220500 | 220000 | 354 |
| 346 | 20230822 | 132500 | 160530504500 | 220500 | 220500 | 220500 | 220000 | 377 |
| 347 | 20230822 | 132400 | 160447419000 | 220000 | 220000 | 220500 | 220000 | 333 |
| 348 | 20230822 | 132300 | 160374074000 | 220000 | 220500 | 220500 | 220000 | 345 |
| 349 | 20230822 | 132200 | 160298064000 | 220000 | 220000 | 220500 | 220000 | 300 |
| 350 | 20230822 | 132100 | 160231993500 | 220500 | 220500 | 220500 | 220000 | 908 |
| 351 | 20230822 | 132000 | 160032128000 | 220500 | 220000 | 220500 | 220000 | 895 |
| 352 | 20230822 | 131900 | 159835121500 | 220000 | 220000 | 220500 | 220000 | 680 |
| 353 | 20230822 | 131800 | 159685412500 | 220000 | 220000 | 220500 | 220000 | 1039 |
| 354 | 20230822 | 131700 | 159456768000 | 220000 | 220000 | 220500 | 220000 | 505 |
| 355 | 20230822 | 131600 | 159345524000 | 220500 | 220500 | 220500 | 220000 | 1339 |
| 356 | 20230822 | 131500 | 159050838500 | 220500 | 220000 | 220500 | 220000 | 553 |
| 357 | 20230822 | 131400 | 158929065000 | 220000 | 220500 | 220500 | 220000 | 1387 |
| 358 | 20230822 | 131300 | 158623703000 | 220500 | 220000 | 220500 | 220000 | 525 |
| 359 | 20230822 | 131200 | 158508038500 | 220000 | 220500 | 220500 | 220000 | 522 |
| 360 | 20230822 | 131100 | 158393110000 | 220500 | 220500 | 220500 | 220000 | 369 |
| 361 | 20230822 | 131000 | 158311865500 | 220000 | 220000 | 220500 | 220000 | 263 |
| 362 | 20230822 | 130900 | 158253912000 | 220500 | 220000 | 220500 | 220000 | 440 |
| 363 | 20230822 | 130800 | 158157052500 | 220500 | 220000 | 220500 | 220000 | 149 |
| 364 | 20230822 | 130700 | 158124226500 | 220000 | 220000 | 220500 | 220000 | 122 |
| 365 | 20230822 | 130600 | 158097342000 | 220500 | 220500 | 220500 | 220000 | 486 |
| 366 | 20230822 | 130500 | 157990207500 | 220500 | 220000 | 220500 | 220000 | 312 |
| 367 | 20230822 | 130400 | 157921469000 | 220000 | 220000 | 220500 | 220000 | 1142 |
| 368 | 20230822 | 130300 | 157670194000 | 220000 | 220000 | 220500 | 220000 | 551 |
| 369 | 20230822 | 130200 | 157548927000 | 220500 | 221000 | 221000 | 220000 | 6250 |
| 370 | 20230822 | 130100 | 156170786000 | 220500 | 220500 | 221500 | 220500 | 6245 |
| 371 | 20230822 | 130000 | 154790598000 | 220500 | 220500 | 221000 | 220500 | 745 |
| 372 | 20230822 | 125900 | 154626107000 | 220500 | 221000 | 221500 | 220500 | 2502 |
| 373 | 20230822 | 125800 | 154073025000 | 221000 | 220500 | 221000 | 220500 | 305 |
| 374 | 20230822 | 125700 | 154005665000 | 220500 | 221000 | 221000 | 220500 | 404 |
| 375 | 20230822 | 125600 | 153916441500 | 220500 | 220500 | 221000 | 220500 | 707 |
| 376 | 20230822 | 125500 | 153760253500 | 220500 | 221000 | 221000 | 220500 | 653 |
| 377 | 20230822 | 125400 | 153616022500 | 221000 | 221000 | 221000 | 220500 | 341 |
| 378 | 20230822 | 125300 | 153540697000 | 220500 | 221000 | 221000 | 220500 | 171 |
| 379 | 20230822 | 125200 | 153502925500 | 221000 | 221000 | 221000 | 220500 | 262 |
| 380 | 20230822 | 125100 | 153445054500 | 221000 | 221000 | 221000 | 220500 | 478 |
| 381 | 20230822 | 125000 | 153339465000 | 221000 | 220500 | 221000 | 220500 | 329 |
| 382 | 20230822 | 124900 | 153266812500 | 220500 | 220500 | 221000 | 220500 | 812 |
| 383 | 20230822 | 124800 | 153087409500 | 221000 | 220500 | 221000 | 220500 | 319 |
| 384 | 20230822 | 124700 | 153016978000 | 221000 | 221000 | 221000 | 220500 | 535 |
| 385 | 20230822 | 124600 | 152898789500 | 221000 | 220500 | 221000 | 220500 | 415 |
| 386 | 20230822 | 124500 | 152807116500 | 221000 | 220500 | 221000 | 220500 | 348 |
| 387 | 20230822 | 124400 | 152730290000 | 220500 | 221000 | 221000 | 220500 | 500 |
| 388 | 20230822 | 124300 | 152619852500 | 220500 | 220500 | 221000 | 220500 | 117 |
| 389 | 20230822 | 124200 | 152594017000 | 221000 | 220000 | 221000 | 220000 | 1086 |
| 390 | 20230822 | 124100 | 152354579500 | 220000 | 220500 | 220500 | 220000 | 1363 |
| 391 | 20230822 | 124000 | 152054057000 | 220500 | 221000 | 221000 | 220000 | 1169 |
| 392 | 20230822 | 123900 | 151796270500 | 221000 | 220500 | 221000 | 220000 | 2344 |
| 393 | 20230822 | 123800 | 151279397500 | 220500 | 220500 | 221000 | 220000 | 1370 |
| 394 | 20230822 | 123700 | 150977324000 | 220000 | 220000 | 221000 | 220000 | 5723 |
| 395 | 20230822 | 123600 | 149715314500 | 220000 | 220500 | 220500 | 220000 | 1146 |
| 396 | 20230822 | 123500 | 149462894500 | 220000 | 220000 | 220500 | 220000 | 418 |
| 397 | 20230822 | 123400 | 149370793500 | 220000 | 220000 | 220500 | 220000 | 499 |
| 398 | 20230822 | 123300 | 149260922500 | 220500 | 220500 | 220500 | 220000 | 233 |
| 399 | 20230822 | 123200 | 149209594000 | 220000 | 220000 | 220500 | 220000 | 101 |
| 400 | 20230822 | 123100 | 149187342500 | 220500 | 220000 | 220500 | 220000 | 334 |
| 401 | 20230822 | 123000 | 149113774500 | 220000 | 220500 | 220500 | 220000 | 159 |
| 402 | 20230822 | 122900 | 149078733000 | 220000 | 220000 | 220500 | 220000 | 312 |
| 403 | 20230822 | 122800 | 149010053500 | 220500 | 220500 | 221000 | 220000 | 5399 |
| 404 | 20230822 | 122700 | 147819316500 | 220500 | 221000 | 221000 | 220500 | 458 |
| 405 | 20230822 | 122600 | 147718269500 | 220500 | 220500 | 221000 | 220500 | 169 |
| 406 | 20230822 | 122500 | 147680970500 | 220500 | 220500 | 221000 | 220500 | 405 |
| 407 | 20230822 | 122400 | 147591533000 | 221000 | 220500 | 221000 | 220500 | 156 |
| 408 | 20230822 | 122300 | 147557113000 | 221000 | 221000 | 221000 | 220500 | 165 |
| 409 | 20230822 | 122200 | 147520690500 | 220500 | 221000 | 221000 | 220500 | 324 |
| 410 | 20230822 | 122100 | 147449146500 | 221000 | 220500 | 221000 | 220500 | 216 |
| 411 | 20230822 | 122000 | 147401452500 | 221000 | 221000 | 221000 | 220500 | 415 |
| 412 | 20230822 | 121900 | 147309797000 | 220500 | 220500 | 221000 | 220500 | 180 |
| 413 | 20230822 | 121800 | 147270055500 | 221000 | 220500 | 221000 | 220500 | 221 |
| 414 | 20230822 | 121700 | 147221246500 | 220500 | 221000 | 221000 | 220500 | 203 |
| 415 | 20230822 | 121600 | 147176410500 | 221000 | 220500 | 221000 | 220500 | 313 |
| 416 | 20230822 | 121500 | 147107266500 | 220500 | 221000 | 221000 | 220500 | 324 |
| 417 | 20230822 | 121400 | 147035695500 | 221000 | 221000 | 221000 | 220500 | 583 |
| 418 | 20230822 | 121300 | 146906923500 | 221000 | 220500 | 221000 | 220500 | 418 |
| 419 | 20230822 | 121200 | 146814682500 | 221000 | 220000 | 221000 | 220000 | 5009 |
| 420 | 20230822 | 121100 | 145709979000 | 220500 | 220500 | 220500 | 220000 | 190 |
| 421 | 20230822 | 121000 | 145668122500 | 220000 | 220500 | 220500 | 220000 | 224 |
| 422 | 20230822 | 120900 | 145618775500 | 220500 | 220000 | 220500 | 220000 | 369 |
| 423 | 20230822 | 120800 | 145537499000 | 220500 | 220500 | 220500 | 220000 | 1708 |
| 424 | 20230822 | 120700 | 145161705500 | 220500 | 220000 | 220500 | 220000 | 162 |
| 425 | 20230822 | 120600 | 145126036500 | 220500 | 220000 | 220500 | 220000 | 247 |
| 426 | 20230822 | 120500 | 145071605500 | 220000 | 220000 | 220500 | 220000 | 255 |
| 427 | 20230822 | 120400 | 145015420500 | 220500 | 220500 | 220500 | 220000 | 330 |
| 428 | 20230822 | 120300 | 144942786500 | 220000 | 220500 | 220500 | 220000 | 171 |
| 429 | 20230822 | 120200 | 144905128500 | 220500 | 220500 | 220500 | 220000 | 388 |
| 430 | 20230822 | 120100 | 144819750000 | 220500 | 220000 | 220500 | 220000 | 114 |
| 431 | 20230822 | 120000 | 144794642500 | 220500 | 220500 | 220500 | 220000 | 474 |
| 432 | 20230822 | 115900 | 144690237000 | 220500 | 220000 | 220500 | 220000 | 295 |
| 433 | 20230822 | 115800 | 144625246000 | 220500 | 220500 | 220500 | 220000 | 260 |
| 434 | 20230822 | 115700 | 144568005000 | 220000 | 220500 | 221000 | 220000 | 3095 |
| 435 | 20230822 | 115600 | 143885675500 | 221000 | 220500 | 221000 | 220500 | 187 |
| 436 | 20230822 | 115500 | 143844406000 | 220500 | 221000 | 221000 | 220500 | 638 |
| 437 | 20230822 | 115400 | 143703656500 | 221000 | 221000 | 221000 | 220500 | 467 |
| 438 | 20230822 | 115300 | 143600642500 | 221000 | 220500 | 221000 | 220500 | 202 |
| 439 | 20230822 | 115200 | 143556046500 | 220500 | 220500 | 221000 | 220500 | 134 |
| 440 | 20230822 | 115100 | 143526469500 | 221000 | 221000 | 221000 | 220500 | 210 |
| 441 | 20230822 | 115000 | 143480104000 | 221000 | 220500 | 221000 | 220500 | 1224 |
| 442 | 20230822 | 114900 | 143210150000 | 220500 | 221000 | 221000 | 220500 | 345 |
| 443 | 20230822 | 114800 | 143133957000 | 221000 | 220500 | 221000 | 220500 | 208 |
| 444 | 20230822 | 114700 | 143088045000 | 220500 | 220500 | 221000 | 220500 | 177 |
| 445 | 20230822 | 114600 | 143048965000 | 220500 | 220500 | 221000 | 220500 | 209 |
| 446 | 20230822 | 114500 | 143002831500 | 221000 | 221000 | 221000 | 220500 | 312 |
| 447 | 20230822 | 114400 | 142933923000 | 220500 | 220000 | 221000 | 220000 | 4278 |
| 448 | 20230822 | 114300 | 141990666500 | 220500 | 220500 | 220500 | 220000 | 183 |
| 449 | 20230822 | 114200 | 141950342500 | 220000 | 221000 | 221000 | 220000 | 6617 |
| 450 | 20230822 | 114100 | 140489489000 | 221000 | 221000 | 221500 | 221000 | 100 |
| 451 | 20230822 | 114000 | 140467369000 | 221500 | 221500 | 221500 | 221000 | 339 |
| 452 | 20230822 | 113900 | 140392361000 | 221000 | 221500 | 221500 | 221000 | 221 |
| 453 | 20230822 | 113800 | 140343447500 | 221000 | 221500 | 221500 | 221000 | 492 |
| 454 | 20230822 | 113700 | 140234663500 | 221500 | 221000 | 221500 | 221000 | 210 |
| 455 | 20230822 | 113600 | 140188199000 | 221000 | 221000 | 221500 | 221000 | 260 |
| 456 | 20230822 | 113500 | 140130689000 | 221000 | 221000 | 221500 | 221000 | 477 |
| 457 | 20230822 | 113400 | 140025178000 | 221000 | 221000 | 221500 | 221000 | 171 |
| 458 | 20230822 | 113300 | 139987343500 | 221500 | 221500 | 221500 | 221000 | 428 |
| 459 | 20230822 | 113200 | 139892600500 | 221500 | 221000 | 221500 | 221000 | 106 |
| 460 | 20230822 | 113100 | 139869142500 | 221500 | 221000 | 221500 | 221000 | 1602 |
| 461 | 20230822 | 113000 | 139515040500 | 221000 | 221500 | 221500 | 221000 | 221 |
| 462 | 20230822 | 112900 | 139466143500 | 221000 | 221000 | 221500 | 221000 | 223 |
| 463 | 20230822 | 112800 | 139416808000 | 221500 | 221500 | 221500 | 221000 | 397 |
| 464 | 20230822 | 112700 | 139328943500 | 221500 | 221000 | 221500 | 221000 | 666 |
| 465 | 20230822 | 112600 | 139181450500 | 221500 | 221500 | 221500 | 221000 | 125 |
| 466 | 20230822 | 112500 | 139153790000 | 221500 | 221500 | 221500 | 221000 | 303 |
| 467 | 20230822 | 112400 | 139086767500 | 221500 | 221000 | 221500 | 220500 | 4338 |
| 468 | 20230822 | 112300 | 138128057000 | 221000 | 220000 | 221000 | 220000 | 2785 |
| 469 | 20230822 | 112200 | 137513365000 | 220500 | 220500 | 220500 | 220000 | 655 |
| 470 | 20230822 | 112100 | 137368987500 | 220500 | 220500 | 220500 | 220000 | 182 |
| 471 | 20230822 | 112000 | 137328923500 | 220000 | 220500 | 220500 | 220000 | 912 |
| 472 | 20230822 | 111900 | 137128169500 | 220000 | 220000 | 220500 | 220000 | 268 |
| 473 | 20230822 | 111800 | 137069196000 | 220500 | 220500 | 220500 | 220000 | 422 |
| 474 | 20230822 | 111700 | 136976235000 | 220500 | 220500 | 220500 | 220000 | 365 |
| 475 | 20230822 | 111600 | 136895800500 | 220000 | 220000 | 220500 | 220000 | 580 |
| 476 | 20230822 | 111500 | 136768137000 | 220000 | 220000 | 220500 | 220000 | 848 |
| 477 | 20230822 | 111400 | 136581216500 | 220500 | 220000 | 220500 | 219500 | 3265 |
| 478 | 20230822 | 111300 | 135863012000 | 220000 | 219500 | 220000 | 219500 | 2832 |
| 479 | 20230822 | 111200 | 135241335000 | 219500 | 220000 | 220000 | 219500 | 3211 |
| 480 | 20230822 | 111100 | 134536481500 | 219500 | 220000 | 220500 | 219500 | 7552 |
| 481 | 20230822 | 111000 | 132875306500 | 220000 | 220500 | 220500 | 220000 | 398 |
| 482 | 20230822 | 110900 | 132787679000 | 220000 | 220000 | 220500 | 220000 | 1355 |
| 483 | 20230822 | 110800 | 132489493000 | 220000 | 220500 | 220500 | 220000 | 1688 |
| 484 | 20230822 | 110700 | 132117548500 | 220000 | 220500 | 221000 | 220000 | 5813 |
| 485 | 20230822 | 110600 | 130835336500 | 220500 | 220500 | 221000 | 220500 | 431 |
| 486 | 20230822 | 110500 | 130740251000 | 220500 | 220500 | 221000 | 220500 | 1570 |
| 487 | 20230822 | 110400 | 130393991500 | 221000 | 221000 | 221500 | 220500 | 3584 |
| 488 | 20230822 | 110300 | 129602304000 | 221000 | 221000 | 221500 | 221000 | 607 |
| 489 | 20230822 | 110200 | 129468115500 | 221000 | 221000 | 221500 | 221000 | 447 |
| 490 | 20230822 | 110100 | 129369297500 | 221000 | 221500 | 222000 | 221000 | 3506 |
| 491 | 20230822 | 110000 | 128593126000 | 222000 | 222000 | 222000 | 221500 | 437 |
| 492 | 20230822 | 105900 | 128496197000 | 222000 | 222000 | 222000 | 221500 | 387 |
| 493 | 20230822 | 105800 | 128410401500 | 222000 | 221500 | 222000 | 221500 | 818 |
| 494 | 20230822 | 105700 | 128229151500 | 222000 | 221500 | 222000 | 221000 | 2739 |
| 495 | 20230822 | 105600 | 127622358500 | 221000 | 221500 | 222000 | 221000 | 2167 |
| 496 | 20230822 | 105500 | 127142491500 | 222000 | 221500 | 222000 | 221000 | 4677 |
| 497 | 20230822 | 105400 | 126106886500 | 221000 | 221000 | 221500 | 221000 | 1803 |
| 498 | 20230822 | 105300 | 125708249500 | 221500 | 221500 | 222000 | 221000 | 6519 |
| 499 | 20230822 | 105200 | 124264177000 | 222000 | 221500 | 222000 | 221500 | 1799 |
| 500 | 20230822 | 105100 | 123865641500 | 222000 | 221500 | 222000 | 221500 | 1438 |
| 501 | 20230822 | 105000 | 123546515500 | 222000 | 222000 | 222500 | 221500 | 3382 |
| 502 | 20230822 | 104900 | 122795658000 | 222000 | 222500 | 222500 | 222000 | 598 |
| 503 | 20230822 | 104800 | 122662680000 | 222500 | 222000 | 222500 | 222000 | 784 |
| 504 | 20230822 | 104700 | 122488472000 | 222500 | 222500 | 222500 | 222000 | 455 |
| 505 | 20230822 | 104600 | 122387287500 | 222500 | 222500 | 222500 | 222000 | 739 |
| 506 | 20230822 | 104500 | 122223151500 | 222500 | 222500 | 222500 | 222000 | 737 |
| 507 | 20230822 | 104400 | 122059336500 | 222000 | 222500 | 222500 | 222000 | 538 |
| 508 | 20230822 | 104300 | 121939769000 | 222500 | 222000 | 222500 | 222000 | 350 |
| 509 | 20230822 | 104200 | 121861981500 | 222500 | 222000 | 222500 | 222000 | 823 |
| 510 | 20230822 | 104100 | 121678975000 | 222500 | 222000 | 222500 | 222000 | 1851 |
| 511 | 20230822 | 104000 | 121267616500 | 222500 | 222500 | 222500 | 222000 | 877 |
| 512 | 20230822 | 103900 | 121072603000 | 222500 | 223000 | 223000 | 222000 | 1752 |
| 513 | 20230822 | 103800 | 120682841000 | 223000 | 223500 | 223500 | 222500 | 3621 |
| 514 | 20230822 | 103700 | 119875884500 | 223000 | 223000 | 223500 | 223000 | 295 |
| 515 | 20230822 | 103600 | 119810006000 | 223000 | 223500 | 223500 | 223000 | 599 |
| 516 | 20230822 | 103500 | 119676170500 | 223500 | 223000 | 223500 | 223000 | 1076 |
| 517 | 20230822 | 103400 | 119435905000 | 223000 | 223500 | 223500 | 223000 | 717 |
| 518 | 20230822 | 103300 | 119275888000 | 223000 | 223000 | 223500 | 223000 | 989 |
| 519 | 20230822 | 103200 | 119055182500 | 223500 | 223000 | 223500 | 223000 | 443 |
| 520 | 20230822 | 103100 | 118956202500 | 223500 | 222500 | 223500 | 222500 | 5231 |
| 521 | 20230822 | 103000 | 117789597000 | 222500 | 222500 | 223000 | 222500 | 377 |
| 522 | 20230822 | 102900 | 117705637500 | 222500 | 223000 | 223000 | 222500 | 898 |
| 523 | 20230822 | 102800 | 117505739000 | 223000 | 223000 | 223000 | 222500 | 1155 |
| 524 | 20230822 | 102700 | 117248656000 | 222500 | 223000 | 223000 | 222500 | 573 |
| 525 | 20230822 | 102600 | 117121010000 | 222500 | 223000 | 223000 | 222500 | 742 |
| 526 | 20230822 | 102500 | 116955623000 | 223000 | 223000 | 223000 | 222500 | 1929 |
| 527 | 20230822 | 102400 | 116526120000 | 223000 | 223000 | 223000 | 222500 | 557 |
| 528 | 20230822 | 102300 | 116402043500 | 222500 | 222500 | 223000 | 222500 | 468 |
| 529 | 20230822 | 102200 | 116297733500 | 222500 | 222500 | 223000 | 222500 | 3526 |
| 530 | 20230822 | 102100 | 115513143000 | 222000 | 222500 | 222500 | 222000 | 1057 |
| 531 | 20230822 | 102000 | 115278213000 | 222000 | 223000 | 223000 | 222000 | 3809 |
| 532 | 20230822 | 101900 | 114430916500 | 222500 | 222500 | 223000 | 222500 | 1157 |
| 533 | 20230822 | 101800 | 114173291500 | 222500 | 222000 | 223000 | 222000 | 1290 |
| 534 | 20230822 | 101700 | 113886126500 | 222500 | 222000 | 222500 | 221500 | 6343 |
| 535 | 20230822 | 101600 | 112477744000 | 222000 | 222000 | 222500 | 221500 | 6990 |
| 536 | 20230822 | 101500 | 110926187000 | 222000 | 222500 | 222500 | 222000 | 929 |
| 537 | 20230822 | 101400 | 110719764000 | 222000 | 223000 | 223000 | 222000 | 3462 |
| 538 | 20230822 | 101300 | 109949359500 | 223000 | 223000 | 223000 | 222500 | 1392 |
| 539 | 20230822 | 101200 | 109638987000 | 223000 | 222500 | 223000 | 222500 | 1755 |
| 540 | 20230822 | 101100 | 109247776500 | 222500 | 222500 | 223000 | 222500 | 630 |
| 541 | 20230822 | 101000 | 109107499500 | 222500 | 223000 | 223000 | 222500 | 1046 |
| 542 | 20230822 | 100900 | 108874538500 | 223000 | 223000 | 223000 | 222500 | 521 |
| 543 | 20230822 | 100800 | 108758496500 | 223000 | 223000 | 223000 | 222500 | 970 |
| 544 | 20230822 | 100700 | 108542256000 | 223000 | 223000 | 223000 | 222500 | 860 |
| 545 | 20230822 | 100600 | 108350540000 | 223000 | 223000 | 223000 | 222500 | 869 |
| 546 | 20230822 | 100500 | 108157006000 | 223000 | 223000 | 223500 | 222500 | 3138 |
| 547 | 20230822 | 100400 | 107457193000 | 223500 | 222500 | 223500 | 222500 | 6144 |
| 548 | 20230822 | 100300 | 106089284500 | 222500 | 223500 | 223500 | 222500 | 3816 |
| 549 | 20230822 | 100200 | 105238247500 | 223500 | 223500 | 224000 | 223000 | 3663 |
| 550 | 20230822 | 100100 | 104419652500 | 223000 | 223000 | 223500 | 223000 | 1236 |
| 551 | 20230822 | 100000 | 104143738500 | 223000 | 223500 | 224000 | 223000 | 3017 |
| 552 | 20230822 | 095900 | 103469353000 | 223500 | 224000 | 224000 | 223500 | 1734 |
| 553 | 20230822 | 095800 | 103081529500 | 223500 | 224000 | 224000 | 223500 | 1262 |
| 554 | 20230822 | 095700 | 102799276500 | 224000 | 223000 | 224000 | 222500 | 6466 |
| 555 | 20230822 | 095600 | 101356355500 | 223000 | 222500 | 223000 | 222500 | 1075 |
| 556 | 20230822 | 095500 | 101116813500 | 223000 | 223000 | 223000 | 222500 | 883 |
| 557 | 20230822 | 095400 | 100920175500 | 222500 | 223000 | 223000 | 222500 | 2239 |
| 558 | 20230822 | 095300 | 100421041500 | 222500 | 222500 | 223000 | 222500 | 1615 |
| 559 | 20230822 | 095200 | 100061575000 | 222500 | 223000 | 223500 | 222500 | 5084 |
| 560 | 20230822 | 095100 | 98927962500 | 223500 | 223500 | 223500 | 223000 | 928 |
| 561 | 20230822 | 095000 | 98720769500 | 223500 | 224000 | 224000 | 223000 | 3710 |
| 562 | 20230822 | 094900 | 97891144000 | 223500 | 224500 | 224500 | 223500 | 10061 |
| 563 | 20230822 | 094800 | 95638730000 | 224500 | 224500 | 224500 | 224000 | 1712 |
| 564 | 20230822 | 094700 | 95254609000 | 224500 | 224000 | 224500 | 223500 | 6877 |
| 565 | 20230822 | 094600 | 93713946000 | 224000 | 224000 | 224000 | 223500 | 1871 |
| 566 | 20230822 | 094500 | 93295047500 | 223500 | 224000 | 224500 | 223500 | 6005 |
| 567 | 20230822 | 094400 | 91949709500 | 224500 | 224000 | 224500 | 223500 | 13663 |
| 568 | 20230822 | 094300 | 88888756500 | 224000 | 224000 | 224000 | 223500 | 4533 |
| 569 | 20230822 | 094200 | 87873577000 | 224000 | 223500 | 224000 | 223000 | 9667 |
| 570 | 20230822 | 094100 | 85712166000 | 223500 | 223000 | 223500 | 223000 | 909 |
| 571 | 20230822 | 094000 | 85509118500 | 223000 | 223000 | 223500 | 222500 | 4314 |
| 572 | 20230822 | 093900 | 84547028000 | 222500 | 222000 | 223000 | 222000 | 4072 |
| 573 | 20230822 | 093800 | 83640968000 | 222500 | 223000 | 223000 | 222000 | 3331 |
| 574 | 20230822 | 093700 | 82899796000 | 223000 | 222000 | 223000 | 222000 | 3759 |
| 575 | 20230822 | 093600 | 82063658000 | 222500 | 222500 | 222500 | 222000 | 2521 |
| 576 | 20230822 | 093500 | 81502943500 | 222500 | 222000 | 222500 | 221500 | 6539 |
| 577 | 20230822 | 093400 | 80051048000 | 222000 | 222000 | 222500 | 222000 | 1971 |
| 578 | 20230822 | 093300 | 79613200000 | 222500 | 222000 | 222500 | 221500 | 5458 |
| 579 | 20230822 | 093200 | 78401582000 | 222500 | 222500 | 223000 | 221500 | 10094 |
| 580 | 20230822 | 093100 | 76160420000 | 222500 | 223500 | 223500 | 222500 | 4689 |
| 581 | 20230822 | 093000 | 75114361500 | 223500 | 224000 | 224000 | 223000 | 7388 |
| 582 | 20230822 | 092900 | 73462225000 | 224000 | 223500 | 224000 | 223000 | 13851 |
| 583 | 20230822 | 092800 | 70366218500 | 223500 | 223000 | 223500 | 223000 | 3087 |
| 584 | 20230822 | 092700 | 69676766000 | 223500 | 222000 | 223500 | 222000 | 9097 |
| 585 | 20230822 | 092600 | 67649702000 | 222000 | 223500 | 223500 | 222000 | 13450 |
| 586 | 20230822 | 092500 | 64655263000 | 223000 | 223000 | 223500 | 223000 | 3834 |
| 587 | 20230822 | 092400 | 63798795000 | 223000 | 222000 | 223500 | 222000 | 6325 |
| 588 | 20230822 | 092300 | 62389112500 | 222000 | 222000 | 222500 | 221500 | 4005 |
| 589 | 20230822 | 092200 | 61500366000 | 222500 | 222000 | 222500 | 221500 | 5647 |
| 590 | 20230822 | 092100 | 60246034000 | 222500 | 223000 | 223000 | 222000 | 6497 |
| 591 | 20230822 | 092000 | 58800125500 | 222500 | 222500 | 223000 | 221500 | 6848 |
| 592 | 20230822 | 091900 | 57276550000 | 222000 | 223000 | 223500 | 222000 | 13930 |
| 593 | 20230822 | 091800 | 54169349500 | 223000 | 223000 | 223500 | 222500 | 8841 |
| 594 | 20230822 | 091700 | 52197342500 | 223000 | 222500 | 223000 | 222000 | 15621 |
| 595 | 20230822 | 091600 | 48715767000 | 222500 | 221500 | 222500 | 221500 | 11016 |
| 596 | 20230822 | 091500 | 46267871500 | 221500 | 221500 | 222000 | 221000 | 4674 |
| 597 | 20230822 | 091400 | 45231759000 | 221500 | 221500 | 222000 | 221000 | 8821 |
| 598 | 20230822 | 091300 | 43278011500 | 221000 | 222000 | 222000 | 221000 | 14209 |
| 599 | 20230822 | 091200 | 40130462000 | 222000 | 222000 | 222500 | 221000 | 28520 |
| 600 | 20230822 | 091100 | 33804080500 | 222000 | 221000 | 222000 | 220000 | 23375 |
| 601 | 20230822 | 091000 | 28630012000 | 220500 | 218500 | 221000 | 218000 | 26803 |
| 602 | 20230822 | 090900 | 22735905500 | 218500 | 219000 | 219000 | 218000 | 4952 |
| 603 | 20230822 | 090800 | 21653596000 | 219000 | 219000 | 219500 | 218500 | 4490 |
| 604 | 20230822 | 090700 | 20670085000 | 219000 | 219000 | 219500 | 218000 | 5070 |
| 605 | 20230822 | 090600 | 19561330000 | 219000 | 219500 | 219500 | 218500 | 6971 |
| 606 | 20230822 | 090500 | 18035044500 | 219500 | 219000 | 219500 | 219000 | 6049 |
| 607 | 20230822 | 090400 | 16708033000 | 219500 | 219000 | 219500 | 219000 | 5564 |
| 608 | 20230822 | 090300 | 15487895500 | 219000 | 218500 | 220000 | 218500 | 18085 |
| 609 | 20230822 | 090200 | 11523669000 | 218500 | 219000 | 219000 | 218000 | 10195 |
| 610 | 20230822 | 090100 | 9294036500 | 219000 | 218500 | 219500 | 218000 | 12207 |
| 611 | 20230822 | 090000 | 6621616500 | 218500 | 218000 | 219000 | 217000 | 30183 |