36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 191100 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 35334 |
| 3 | 20230829 | 191000 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 4 | 20230829 | 190900 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 5 | 20230829 | 190800 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 6 | 20230829 | 190700 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 7 | 20230829 | 190600 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 8 | 20230829 | 190500 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 9 | 20230829 | 190400 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 10 | 20230829 | 190300 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 11 | 20230829 | 190200 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 12 | 20230829 | 190100 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 13 | 20230829 | 190000 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 14 | 20230829 | 185900 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 15 | 20230829 | 185800 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 16 | 20230829 | 185700 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 17 | 20230829 | 185600 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 18 | 20230829 | 185500 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 19 | 20230829 | 185400 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 20 | 20230829 | 185300 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 21 | 20230829 | 185200 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 22 | 20230829 | 185100 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 23 | 20230829 | 185000 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 24 | 20230829 | 184900 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 25 | 20230829 | 184800 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 26 | 20230829 | 184700 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 27 | 20230829 | 184600 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 28 | 20230829 | 184500 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 29 | 20230829 | 184400 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 30 | 20230829 | 184300 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 31 | 20230829 | 184200 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 32 | 20230829 | 184100 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 35334 |
| 33 | 20230829 | 184000 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 34 | 20230829 | 183900 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 35 | 20230829 | 183800 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 36 | 20230829 | 183700 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 37 | 20230829 | 183600 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 38 | 20230829 | 183500 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 39 | 20230829 | 183400 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 40 | 20230829 | 183300 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 41 | 20230829 | 183200 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 42 | 20230829 | 183100 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 43 | 20230829 | 183000 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 44 | 20230829 | 182900 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 45 | 20230829 | 182800 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 46 | 20230829 | 182700 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 47 | 20230829 | 182600 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 48 | 20230829 | 182500 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 49 | 20230829 | 182400 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 50 | 20230829 | 182300 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 51 | 20230829 | 182200 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 52 | 20230829 | 182100 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 53 | 20230829 | 182000 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 54 | 20230829 | 181900 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 55 | 20230829 | 181800 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 56 | 20230829 | 181700 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 57 | 20230829 | 181600 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 58 | 20230829 | 181500 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 59 | 20230829 | 181400 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 60 | 20230829 | 181300 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 61 | 20230829 | 181200 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 62 | 20230829 | 181100 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 35334 |
| 63 | 20230829 | 181000 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 64 | 20230829 | 180900 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 65 | 20230829 | 180800 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 66 | 20230829 | 180700 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 67 | 20230829 | 180600 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 68 | 20230829 | 180500 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 69 | 20230829 | 180400 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 70 | 20230829 | 180300 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 71 | 20230829 | 180200 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 72 | 20230829 | 180100 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 73 | 20230829 | 180000 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 74 | 20230829 | 175900 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 75 | 20230829 | 175800 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 76 | 20230829 | 175700 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 77 | 20230829 | 175600 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 78 | 20230829 | 175500 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 79 | 20230829 | 175400 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 80 | 20230829 | 175300 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 81 | 20230829 | 175200 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 82 | 20230829 | 175100 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 83 | 20230829 | 175000 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 84 | 20230829 | 174900 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 85 | 20230829 | 174800 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 86 | 20230829 | 174700 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 87 | 20230829 | 174600 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 88 | 20230829 | 174500 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 89 | 20230829 | 174400 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 90 | 20230829 | 174300 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 91 | 20230829 | 174200 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 92 | 20230829 | 174100 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 35334 |
| 93 | 20230829 | 174000 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 94 | 20230829 | 173900 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 95 | 20230829 | 173800 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 96 | 20230829 | 173700 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 97 | 20230829 | 173600 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 98 | 20230829 | 173500 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 99 | 20230829 | 173400 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 100 | 20230829 | 173300 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 101 | 20230829 | 173200 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 102 | 20230829 | 173100 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 103 | 20230829 | 173000 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 104 | 20230829 | 172900 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 105 | 20230829 | 172800 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 106 | 20230829 | 172700 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 107 | 20230829 | 172600 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 108 | 20230829 | 172500 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 109 | 20230829 | 172400 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 110 | 20230829 | 172300 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 111 | 20230829 | 172200 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 112 | 20230829 | 172100 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 113 | 20230829 | 172000 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 114 | 20230829 | 171900 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 115 | 20230829 | 171800 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 116 | 20230829 | 171700 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 117 | 20230829 | 171600 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 118 | 20230829 | 171500 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 119 | 20230829 | 171400 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 120 | 20230829 | 171300 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 121 | 20230829 | 171200 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 122 | 20230829 | 171100 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 35334 |
| 123 | 20230829 | 171000 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 124 | 20230829 | 170900 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 125 | 20230829 | 170800 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 126 | 20230829 | 170700 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 127 | 20230829 | 170600 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 128 | 20230829 | 170500 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 129 | 20230829 | 170400 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 130 | 20230829 | 170300 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 131 | 20230829 | 170200 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 132 | 20230829 | 170100 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 133 | 20230829 | 170000 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 134 | 20230829 | 165900 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 135 | 20230829 | 165800 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 136 | 20230829 | 165700 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 137 | 20230829 | 165600 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 138 | 20230829 | 165500 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 139 | 20230829 | 165400 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 140 | 20230829 | 165300 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 141 | 20230829 | 165200 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 142 | 20230829 | 165100 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 143 | 20230829 | 165000 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 144 | 20230829 | 164900 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 145 | 20230829 | 164800 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 146 | 20230829 | 164700 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 147 | 20230829 | 164600 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 148 | 20230829 | 164500 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 149 | 20230829 | 164400 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 150 | 20230829 | 164300 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 151 | 20230829 | 164200 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 152 | 20230829 | 164100 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 35334 |
| 153 | 20230829 | 164000 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 154 | 20230829 | 163900 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 155 | 20230829 | 163800 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 156 | 20230829 | 163700 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 157 | 20230829 | 163600 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 158 | 20230829 | 163500 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 159 | 20230829 | 163400 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 160 | 20230829 | 163300 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 161 | 20230829 | 163200 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 162 | 20230829 | 163100 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 163 | 20230829 | 163000 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 164 | 20230829 | 162900 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 165 | 20230829 | 162800 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 166 | 20230829 | 162700 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 167 | 20230829 | 162600 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 168 | 20230829 | 162500 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 169 | 20230829 | 162400 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 170 | 20230829 | 162300 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 171 | 20230829 | 162200 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 172 | 20230829 | 162100 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 173 | 20230829 | 162000 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 174 | 20230829 | 161900 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 175 | 20230829 | 161800 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 176 | 20230829 | 161700 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 177 | 20230829 | 161600 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 178 | 20230829 | 161500 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 179 | 20230829 | 161400 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 180 | 20230829 | 161300 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 181 | 20230829 | 161200 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 182 | 20230829 | 161100 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 35334 |
| 183 | 20230829 | 161000 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 184 | 20230829 | 160900 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 185 | 20230829 | 160800 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 186 | 20230829 | 160700 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 187 | 20230829 | 160600 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 188 | 20230829 | 160500 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 189 | 20230829 | 160400 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 190 | 20230829 | 160300 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 191 | 20230829 | 160200 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 192 | 20230829 | 160100 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 193 | 20230829 | 160000 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 194 | 20230829 | 155900 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 195 | 20230829 | 155800 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 196 | 20230829 | 155700 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 197 | 20230829 | 155600 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 198 | 20230829 | 155500 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 199 | 20230829 | 155400 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 200 | 20230829 | 155300 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 201 | 20230829 | 155200 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 202 | 20230829 | 155100 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 203 | 20230829 | 155000 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 204 | 20230829 | 154900 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 205 | 20230829 | 154800 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 206 | 20230829 | 154700 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 207 | 20230829 | 154600 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 208 | 20230829 | 154500 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 209 | 20230829 | 154400 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 210 | 20230829 | 154300 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 211 | 20230829 | 154200 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 212 | 20230829 | 154100 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 35334 |
| 213 | 20230829 | 154000 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 214 | 20230829 | 153900 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 215 | 20230829 | 153800 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 216 | 20230829 | 153700 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 217 | 20230829 | 153600 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 218 | 20230829 | 153500 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 219 | 20230829 | 153400 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 220 | 20230829 | 153300 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 221 | 20230829 | 153200 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 222 | 20230829 | 153100 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 223 | 20230829 | 153000 | 172721203000 | 218000 | 218000 | 218000 | 218000 | 35334 |
| 224 | 20230829 | 152900 | 165018391000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 225 | 20230829 | 152800 | 165018391000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 226 | 20230829 | 152700 | 165018391000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 227 | 20230829 | 152600 | 165018391000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 228 | 20230829 | 152500 | 165018391000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 229 | 20230829 | 152400 | 165018391000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 230 | 20230829 | 152300 | 165018391000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 231 | 20230829 | 152200 | 165018391000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 232 | 20230829 | 152100 | 165018391000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 233 | 20230829 | 152000 | 165018391000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 234 | 20230829 | 151900 | 165018391000 | 218000 | 218500 | 218500 | 218000 | 2442 |
| 235 | 20230829 | 151800 | 164485287500 | 218500 | 218500 | 218500 | 218000 | 3683 |
| 236 | 20230829 | 151700 | 163680749000 | 218500 | 218500 | 218500 | 218000 | 3114 |
| 237 | 20230829 | 151600 | 163000415500 | 218500 | 218500 | 218500 | 218000 | 2749 |
| 238 | 20230829 | 151500 | 162399815000 | 218000 | 218000 | 218500 | 217500 | 14540 |
| 239 | 20230829 | 151400 | 159228253000 | 218000 | 218000 | 218000 | 217500 | 2358 |
| 240 | 20230829 | 151300 | 158714278500 | 218000 | 218000 | 218000 | 217500 | 2184 |
| 241 | 20230829 | 151200 | 158238329000 | 218000 | 218000 | 218000 | 217500 | 1866 |
| 242 | 20230829 | 151100 | 157831672000 | 217500 | 217500 | 218000 | 217500 | 1729 |
| 243 | 20230829 | 151000 | 157455137500 | 217500 | 218000 | 218000 | 217500 | 1195 |
| 244 | 20230829 | 150900 | 157194993500 | 217500 | 217500 | 218000 | 217500 | 2242 |
| 245 | 20230829 | 150800 | 156706714000 | 217500 | 218000 | 218000 | 217500 | 2112 |
| 246 | 20230829 | 150700 | 156246506000 | 217500 | 218000 | 218000 | 217500 | 1512 |
| 247 | 20230829 | 150600 | 155917119000 | 218000 | 218000 | 218000 | 217500 | 916 |
| 248 | 20230829 | 150500 | 155717481000 | 218000 | 218000 | 218000 | 217500 | 1142 |
| 249 | 20230829 | 150400 | 155468698000 | 218000 | 218000 | 218000 | 217500 | 1046 |
| 250 | 20230829 | 150300 | 155240839500 | 217500 | 218000 | 218000 | 217500 | 996 |
| 251 | 20230829 | 150200 | 155023770500 | 218000 | 218000 | 218000 | 217500 | 957 |
| 252 | 20230829 | 150100 | 154815270500 | 217500 | 218000 | 218000 | 217500 | 701 |
| 253 | 20230829 | 150000 | 154662519500 | 218000 | 217500 | 218000 | 217500 | 770 |
| 254 | 20230829 | 145900 | 154494829000 | 218000 | 218000 | 218000 | 217500 | 1025 |
| 255 | 20230829 | 145800 | 154271732500 | 218000 | 218000 | 218000 | 217500 | 2398 |
| 256 | 20230829 | 145700 | 153749678000 | 217500 | 218000 | 218000 | 217500 | 871 |
| 257 | 20230829 | 145600 | 153560121500 | 217500 | 218000 | 218000 | 217500 | 893 |
| 258 | 20230829 | 145500 | 153365589500 | 217500 | 217500 | 218000 | 217500 | 1453 |
| 259 | 20230829 | 145400 | 153049414500 | 218000 | 217500 | 218000 | 217000 | 4823 |
| 260 | 20230829 | 145300 | 152000434000 | 217500 | 217500 | 217500 | 217000 | 1144 |
| 261 | 20230829 | 145200 | 151751766000 | 217500 | 217000 | 217500 | 217000 | 3960 |
| 262 | 20230829 | 145100 | 150891538500 | 217500 | 217500 | 217500 | 217000 | 932 |
| 263 | 20230829 | 145000 | 150689193500 | 217000 | 217500 | 218000 | 217000 | 8469 |
| 264 | 20230829 | 144900 | 148847333000 | 217500 | 218500 | 218500 | 217500 | 10913 |
| 265 | 20230829 | 144800 | 146468283000 | 218000 | 218500 | 218500 | 218000 | 1309 |
| 266 | 20230829 | 144700 | 146182576500 | 218500 | 218000 | 218500 | 218000 | 972 |
| 267 | 20230829 | 144600 | 145970345000 | 218000 | 218000 | 218500 | 218000 | 2763 |
| 268 | 20230829 | 144500 | 145367543000 | 218000 | 218500 | 218500 | 218000 | 794 |
| 269 | 20230829 | 144400 | 145194219500 | 218500 | 218500 | 218500 | 218000 | 811 |
| 270 | 20230829 | 144300 | 145017139000 | 218500 | 218500 | 218500 | 218000 | 1770 |
| 271 | 20230829 | 144200 | 144630999500 | 218500 | 218500 | 218500 | 218000 | 985 |
| 272 | 20230829 | 144100 | 144415908000 | 218500 | 218500 | 218500 | 218000 | 731 |
| 273 | 20230829 | 144000 | 144256237500 | 218500 | 218500 | 218500 | 218000 | 1942 |
| 274 | 20230829 | 143900 | 143832520500 | 218500 | 218500 | 218500 | 218000 | 1007 |
| 275 | 20230829 | 143800 | 143612706500 | 218500 | 218500 | 218500 | 218000 | 704 |
| 276 | 20230829 | 143700 | 143458972000 | 218000 | 218000 | 218500 | 218000 | 2716 |
| 277 | 20230829 | 143600 | 142866576000 | 218000 | 218500 | 218500 | 218000 | 1099 |
| 278 | 20230829 | 143500 | 142626536500 | 218500 | 218500 | 218500 | 218000 | 763 |
| 279 | 20230829 | 143400 | 142459922500 | 218500 | 218500 | 218500 | 218000 | 1746 |
| 280 | 20230829 | 143300 | 142079002000 | 218500 | 218500 | 218500 | 218000 | 1120 |
| 281 | 20230829 | 143200 | 141834527000 | 218000 | 218500 | 218500 | 218000 | 657 |
| 282 | 20230829 | 143100 | 141691030000 | 218500 | 218000 | 218500 | 218000 | 1831 |
| 283 | 20230829 | 143000 | 141291558000 | 218500 | 218500 | 218500 | 218000 | 639 |
| 284 | 20230829 | 142900 | 141152038500 | 218500 | 218000 | 218500 | 218000 | 1512 |
| 285 | 20230829 | 142800 | 140821721000 | 218500 | 218500 | 218500 | 218000 | 1069 |
| 286 | 20230829 | 142700 | 140588254500 | 218000 | 218500 | 218500 | 218000 | 521 |
| 287 | 20230829 | 142600 | 140474521000 | 218500 | 218000 | 218500 | 218000 | 614 |
| 288 | 20230829 | 142500 | 140340465000 | 218500 | 218500 | 218500 | 218000 | 6194 |
| 289 | 20230829 | 142400 | 138987245000 | 218500 | 218000 | 218500 | 218000 | 725 |
| 290 | 20230829 | 142300 | 138829037500 | 218500 | 218500 | 218500 | 218000 | 852 |
| 291 | 20230829 | 142200 | 138642904000 | 218000 | 218500 | 218500 | 218000 | 688 |
| 292 | 20230829 | 142100 | 138492703000 | 218000 | 218500 | 218500 | 218000 | 2267 |
| 293 | 20230829 | 142000 | 137997801000 | 218500 | 218500 | 218500 | 218000 | 11191 |
| 294 | 20230829 | 141900 | 135552990000 | 218500 | 218500 | 218500 | 218000 | 958 |
| 295 | 20230829 | 141800 | 135343684500 | 218500 | 218500 | 218500 | 218000 | 1324 |
| 296 | 20230829 | 141700 | 135054556500 | 218500 | 218000 | 218500 | 217500 | 24656 |
| 297 | 20230829 | 141600 | 129679186000 | 218000 | 217500 | 218000 | 217500 | 936 |
| 298 | 20230829 | 141500 | 129475168500 | 217500 | 218000 | 218000 | 217500 | 1348 |
| 299 | 20230829 | 141400 | 129181342500 | 218000 | 218000 | 218000 | 217500 | 577 |
| 300 | 20230829 | 141300 | 129055604500 | 218000 | 218000 | 218000 | 217500 | 623 |
| 301 | 20230829 | 141200 | 128919826500 | 217500 | 218000 | 218000 | 217500 | 764 |
| 302 | 20230829 | 141100 | 128753368000 | 218000 | 218000 | 218000 | 217500 | 632 |
| 303 | 20230829 | 141000 | 128615647000 | 218000 | 218000 | 218000 | 217500 | 697 |
| 304 | 20230829 | 140900 | 128463747500 | 218000 | 218000 | 218000 | 217500 | 1782 |
| 305 | 20230829 | 140800 | 128075949000 | 218000 | 218000 | 218000 | 217500 | 723 |
| 306 | 20230829 | 140700 | 127918478000 | 218000 | 218000 | 218000 | 217500 | 1985 |
| 307 | 20230829 | 140600 | 127486484500 | 218000 | 218000 | 218000 | 217500 | 637 |
| 308 | 20230829 | 140500 | 127347693000 | 218000 | 217500 | 218000 | 217500 | 1077 |
| 309 | 20230829 | 140400 | 127113208500 | 218000 | 218000 | 218000 | 217500 | 1262 |
| 310 | 20230829 | 140300 | 126838163500 | 218000 | 218000 | 218000 | 217500 | 730 |
| 311 | 20230829 | 140200 | 126679086000 | 218000 | 217500 | 218000 | 217500 | 592 |
| 312 | 20230829 | 140100 | 126550058000 | 218000 | 218000 | 218000 | 217500 | 636 |
| 313 | 20230829 | 140000 | 126411547500 | 218000 | 217500 | 218000 | 217500 | 827 |
| 314 | 20230829 | 135900 | 126231400500 | 218000 | 218000 | 218000 | 217500 | 1159 |
| 315 | 20230829 | 135800 | 125979022000 | 218000 | 218000 | 218000 | 217500 | 672 |
| 316 | 20230829 | 135700 | 125832558500 | 218000 | 218000 | 218000 | 217500 | 1223 |
| 317 | 20230829 | 135600 | 125566011000 | 218000 | 218000 | 218000 | 217500 | 679 |
| 318 | 20230829 | 135500 | 125418041000 | 218000 | 218000 | 218000 | 217500 | 679 |
| 319 | 20230829 | 135400 | 125270050000 | 218000 | 218000 | 218000 | 217500 | 1277 |
| 320 | 20230829 | 135300 | 124991778500 | 218000 | 218000 | 218000 | 217500 | 1347 |
| 321 | 20230829 | 135200 | 124698251500 | 218000 | 217500 | 218000 | 217500 | 950 |
| 322 | 20230829 | 135100 | 124491400500 | 218000 | 217500 | 218000 | 217500 | 10462 |
| 323 | 20230829 | 135000 | 122215757000 | 217500 | 217000 | 217500 | 217000 | 863 |
| 324 | 20230829 | 134900 | 122028182500 | 217500 | 217500 | 217500 | 217000 | 637 |
| 325 | 20230829 | 134800 | 121889694500 | 217000 | 217500 | 217500 | 217000 | 542 |
| 326 | 20230829 | 134700 | 121771837500 | 217500 | 217500 | 217500 | 217000 | 562 |
| 327 | 20230829 | 134600 | 121649696500 | 217500 | 217500 | 217500 | 217000 | 547 |
| 328 | 20230829 | 134500 | 121530796500 | 217500 | 217500 | 217500 | 217000 | 494 |
| 329 | 20230829 | 134400 | 121423411500 | 217500 | 217500 | 217500 | 217000 | 380 |
| 330 | 20230829 | 134300 | 121340861000 | 217500 | 217500 | 217500 | 217000 | 467 |
| 331 | 20230829 | 134200 | 121239377500 | 217000 | 217500 | 217500 | 217000 | 785 |
| 332 | 20230829 | 134100 | 121068957500 | 217000 | 217500 | 217500 | 217000 | 700 |
| 333 | 20230829 | 134000 | 120916906000 | 217500 | 217000 | 217500 | 217000 | 616 |
| 334 | 20230829 | 133900 | 120783068500 | 217000 | 217500 | 217500 | 217000 | 355 |
| 335 | 20230829 | 133800 | 120705935000 | 217500 | 217000 | 217500 | 217000 | 699 |
| 336 | 20230829 | 133700 | 120554096000 | 217500 | 217500 | 217500 | 217000 | 251 |
| 337 | 20230829 | 133600 | 120499534500 | 217000 | 217000 | 217500 | 217000 | 1681 |
| 338 | 20230829 | 133500 | 120134641000 | 217500 | 217500 | 218000 | 217000 | 11799 |
| 339 | 20230829 | 133400 | 117568336500 | 218000 | 218000 | 218000 | 217500 | 449 |
| 340 | 20230829 | 133300 | 117470568500 | 217500 | 217500 | 218000 | 217500 | 409 |
| 341 | 20230829 | 133200 | 117381431000 | 217500 | 218000 | 218000 | 217500 | 1116 |
| 342 | 20230829 | 133100 | 117138192000 | 218000 | 217500 | 218000 | 217500 | 629 |
| 343 | 20230829 | 133000 | 117001167000 | 218000 | 218000 | 218000 | 217500 | 1782 |
| 344 | 20230829 | 132900 | 116612829000 | 218000 | 217500 | 218000 | 217500 | 761 |
| 345 | 20230829 | 132800 | 116447192500 | 217500 | 218000 | 218000 | 217500 | 618 |
| 346 | 20230829 | 132700 | 116312536500 | 218000 | 218000 | 218000 | 217500 | 4251 |
| 347 | 20230829 | 132600 | 115385849500 | 218000 | 217500 | 218000 | 217500 | 692 |
| 348 | 20230829 | 132500 | 115235018500 | 217500 | 218000 | 218000 | 217500 | 878 |
| 349 | 20230829 | 132400 | 115043729000 | 218000 | 218000 | 218000 | 217500 | 970 |
| 350 | 20230829 | 132300 | 114832310500 | 218000 | 217500 | 218000 | 217500 | 996 |
| 351 | 20230829 | 132200 | 114615476000 | 218000 | 218000 | 218000 | 217500 | 602 |
| 352 | 20230829 | 132100 | 114484300000 | 218000 | 217500 | 218000 | 217000 | 15870 |
| 353 | 20230829 | 132000 | 111032460500 | 217500 | 217500 | 217500 | 217000 | 596 |
| 354 | 20230829 | 131900 | 110902896500 | 217000 | 217000 | 217500 | 217000 | 441 |
| 355 | 20230829 | 131800 | 110807078500 | 217500 | 217500 | 217500 | 217000 | 434 |
| 356 | 20230829 | 131700 | 110712746500 | 217000 | 217500 | 217500 | 217000 | 337 |
| 357 | 20230829 | 131600 | 110639540000 | 217500 | 217000 | 217500 | 217000 | 842 |
| 358 | 20230829 | 131500 | 110456711500 | 217500 | 217500 | 217500 | 217000 | 641 |
| 359 | 20230829 | 131400 | 110317426500 | 217000 | 217000 | 217500 | 217000 | 240 |
| 360 | 20230829 | 131300 | 110265287500 | 217500 | 217000 | 217500 | 217000 | 366 |
| 361 | 20230829 | 131200 | 110185746000 | 217500 | 217500 | 217500 | 217000 | 506 |
| 362 | 20230829 | 131100 | 110075734500 | 217500 | 217500 | 217500 | 217000 | 267 |
| 363 | 20230829 | 131000 | 110017703000 | 217500 | 217500 | 217500 | 217000 | 279 |
| 364 | 20230829 | 130900 | 109957059000 | 217500 | 217500 | 217500 | 217000 | 1185 |
| 365 | 20230829 | 130800 | 109699765000 | 217000 | 217000 | 217500 | 217000 | 1409 |
| 366 | 20230829 | 130700 | 109393856500 | 217000 | 217000 | 217500 | 217000 | 1005 |
| 367 | 20230829 | 130600 | 109175672000 | 217000 | 217000 | 217500 | 217000 | 1386 |
| 368 | 20230829 | 130500 | 108874608500 | 217500 | 217500 | 217500 | 217000 | 390 |
| 369 | 20230829 | 130400 | 108789864500 | 217000 | 217500 | 217500 | 217000 | 237 |
| 370 | 20230829 | 130300 | 108738365000 | 217500 | 217000 | 217500 | 217000 | 679 |
| 371 | 20230829 | 130200 | 108590775000 | 217000 | 217500 | 217500 | 217000 | 452 |
| 372 | 20230829 | 130100 | 108492638500 | 217500 | 217500 | 217500 | 217000 | 267 |
| 373 | 20230829 | 130000 | 108434624500 | 217500 | 217500 | 217500 | 217000 | 423 |
| 374 | 20230829 | 125900 | 108342662500 | 217500 | 217500 | 217500 | 217000 | 594 |
| 375 | 20230829 | 125800 | 108213593000 | 217500 | 217000 | 217500 | 217000 | 576 |
| 376 | 20230829 | 125700 | 108088412500 | 217500 | 217500 | 217500 | 217000 | 1308 |
| 377 | 20230829 | 125600 | 107804406500 | 217500 | 217500 | 217500 | 217000 | 392 |
| 378 | 20230829 | 125500 | 107719253500 | 217500 | 217000 | 217500 | 217000 | 360 |
| 379 | 20230829 | 125400 | 107640995500 | 217500 | 217500 | 217500 | 217000 | 510 |
| 380 | 20230829 | 125300 | 107530151500 | 217000 | 217500 | 217500 | 217000 | 390 |
| 381 | 20230829 | 125200 | 107445409000 | 217500 | 217000 | 217500 | 217000 | 375 |
| 382 | 20230829 | 125100 | 107363892000 | 217000 | 217500 | 217500 | 217000 | 456 |
| 383 | 20230829 | 125000 | 107264773500 | 217500 | 217500 | 217500 | 217000 | 677 |
| 384 | 20230829 | 124900 | 107117702000 | 217500 | 217500 | 217500 | 217000 | 331 |
| 385 | 20230829 | 124800 | 107045752500 | 217500 | 217500 | 217500 | 217000 | 1041 |
| 386 | 20230829 | 124700 | 106819707000 | 217000 | 217500 | 217500 | 217000 | 338 |
| 387 | 20230829 | 124600 | 106746234500 | 217000 | 217500 | 217500 | 217000 | 372 |
| 388 | 20230829 | 124500 | 106665390500 | 217000 | 217000 | 217500 | 217000 | 416 |
| 389 | 20230829 | 124400 | 106574995000 | 217000 | 217500 | 217500 | 217000 | 379 |
| 390 | 20230829 | 124300 | 106492597000 | 217500 | 217500 | 217500 | 217000 | 462 |
| 391 | 20230829 | 124200 | 106392157000 | 217500 | 217000 | 217500 | 217000 | 557 |
| 392 | 20230829 | 124100 | 106271038000 | 217000 | 217500 | 217500 | 217000 | 843 |
| 393 | 20230829 | 124000 | 106088056500 | 217500 | 217000 | 217500 | 217000 | 259 |
| 394 | 20230829 | 123900 | 106031752500 | 217500 | 217500 | 217500 | 217000 | 244 |
| 395 | 20230829 | 123800 | 105978708500 | 217000 | 216500 | 217500 | 216500 | 5298 |
| 396 | 20230829 | 123700 | 104829059500 | 217000 | 217000 | 217000 | 216500 | 2955 |
| 397 | 20230829 | 123600 | 104187882000 | 217000 | 217000 | 217000 | 216500 | 324 |
| 398 | 20230829 | 123500 | 104117654500 | 217000 | 217000 | 217000 | 216500 | 490 |
| 399 | 20230829 | 123400 | 104011443000 | 217000 | 217000 | 217000 | 216500 | 541 |
| 400 | 20230829 | 123300 | 103894222000 | 216500 | 217000 | 217000 | 216500 | 286 |
| 401 | 20230829 | 123200 | 103832196500 | 217000 | 217000 | 217000 | 216500 | 405 |
| 402 | 20230829 | 123100 | 103744405500 | 217000 | 217000 | 217000 | 216500 | 345 |
| 403 | 20230829 | 123000 | 103669591500 | 217000 | 217000 | 217000 | 216500 | 260 |
| 404 | 20230829 | 122900 | 103613205500 | 217000 | 217000 | 217000 | 216500 | 232 |
| 405 | 20230829 | 122800 | 103562925000 | 217000 | 216500 | 217000 | 216500 | 545 |
| 406 | 20230829 | 122700 | 103444774500 | 217000 | 216500 | 217000 | 216500 | 228 |
| 407 | 20230829 | 122600 | 103395349500 | 216500 | 217000 | 217000 | 216500 | 1021 |
| 408 | 20230829 | 122500 | 103173875000 | 216500 | 217000 | 217000 | 216500 | 144 |
| 409 | 20230829 | 122400 | 103142641500 | 217000 | 217000 | 217000 | 216500 | 231 |
| 410 | 20230829 | 122300 | 103092547500 | 216500 | 217000 | 217000 | 216500 | 188 |
| 411 | 20230829 | 122200 | 103051825000 | 216500 | 217000 | 217000 | 216500 | 253 |
| 412 | 20230829 | 122100 | 102996932000 | 217000 | 217000 | 217000 | 216500 | 227 |
| 413 | 20230829 | 122000 | 102947725000 | 216500 | 217000 | 217000 | 216500 | 2685 |
| 414 | 20230829 | 121900 | 102366375500 | 217000 | 216500 | 217000 | 216500 | 398 |
| 415 | 20230829 | 121800 | 102280019000 | 216500 | 217000 | 217000 | 216500 | 428 |
| 416 | 20230829 | 121700 | 102187184000 | 217000 | 217000 | 217000 | 216500 | 602 |
| 417 | 20230829 | 121600 | 102056708000 | 217000 | 216500 | 217000 | 216500 | 2403 |
| 418 | 20230829 | 121500 | 101535612500 | 216500 | 217000 | 217000 | 216500 | 701 |
| 419 | 20230829 | 121400 | 101383710000 | 217000 | 216500 | 217000 | 216500 | 305 |
| 420 | 20230829 | 121300 | 101317562000 | 217000 | 217000 | 217000 | 216500 | 938 |
| 421 | 20230829 | 121200 | 101114056000 | 217000 | 217000 | 217000 | 216500 | 372 |
| 422 | 20230829 | 121100 | 101033434000 | 217000 | 217000 | 217000 | 216500 | 374 |
| 423 | 20230829 | 121000 | 100952384500 | 216500 | 217000 | 217000 | 216500 | 353 |
| 424 | 20230829 | 120900 | 100875850500 | 217000 | 217000 | 217000 | 216500 | 1334 |
| 425 | 20230829 | 120800 | 100586458000 | 217000 | 217000 | 217000 | 216500 | 883 |
| 426 | 20230829 | 120700 | 100394923500 | 217000 | 217000 | 217000 | 216500 | 220 |
| 427 | 20230829 | 120600 | 100347217500 | 216500 | 217000 | 217000 | 216500 | 222 |
| 428 | 20230829 | 120500 | 100299074500 | 216500 | 217000 | 217000 | 216500 | 386 |
| 429 | 20230829 | 120400 | 100215479500 | 216500 | 217000 | 217000 | 216500 | 336 |
| 430 | 20230829 | 120300 | 100142688500 | 217000 | 217000 | 217000 | 216500 | 203 |
| 431 | 20230829 | 120200 | 100098670000 | 216500 | 217000 | 217000 | 216500 | 151 |
| 432 | 20230829 | 120100 | 100065945500 | 217000 | 216500 | 217000 | 216500 | 196 |
| 433 | 20230829 | 120000 | 100023456500 | 217000 | 217500 | 217500 | 216500 | 6944 |
| 434 | 20230829 | 115900 | 98516521500 | 217500 | 217500 | 217500 | 217000 | 419 |
| 435 | 20230829 | 115800 | 98425481500 | 217000 | 217500 | 217500 | 217000 | 506 |
| 436 | 20230829 | 115700 | 98315541500 | 217500 | 217500 | 217500 | 217000 | 422 |
| 437 | 20230829 | 115600 | 98223829500 | 217500 | 217500 | 217500 | 217000 | 416 |
| 438 | 20230829 | 115500 | 98133436000 | 217500 | 217000 | 217500 | 217000 | 415 |
| 439 | 20230829 | 115400 | 98043233500 | 217500 | 217000 | 217500 | 217000 | 638 |
| 440 | 20230829 | 115300 | 97904640000 | 217000 | 217500 | 217500 | 217000 | 275 |
| 441 | 20230829 | 115200 | 97844863000 | 217500 | 217000 | 217500 | 217000 | 416 |
| 442 | 20230829 | 115100 | 97754467000 | 217500 | 217500 | 217500 | 217000 | 584 |
| 443 | 20230829 | 115000 | 97627626500 | 217500 | 217000 | 217500 | 217000 | 1082 |
| 444 | 20230829 | 114900 | 97392538000 | 217500 | 217500 | 217500 | 217000 | 285 |
| 445 | 20230829 | 114800 | 97330585500 | 217500 | 217000 | 217500 | 217000 | 480 |
| 446 | 20230829 | 114700 | 97226299000 | 217000 | 217500 | 217500 | 217000 | 324 |
| 447 | 20230829 | 114600 | 97155862500 | 217500 | 217500 | 217500 | 217000 | 569 |
| 448 | 20230829 | 114500 | 97032146000 | 217500 | 217000 | 217500 | 217000 | 436 |
| 449 | 20230829 | 114400 | 96937352500 | 217000 | 216500 | 217500 | 216500 | 2231 |
| 450 | 20230829 | 114300 | 96453158000 | 216500 | 216500 | 217000 | 216500 | 1879 |
| 451 | 20230829 | 114200 | 96045437500 | 217000 | 217000 | 217000 | 216500 | 378 |
| 452 | 20230829 | 114100 | 95963448500 | 217000 | 217000 | 217000 | 216500 | 638 |
| 453 | 20230829 | 114000 | 95825138000 | 217000 | 217000 | 217000 | 216500 | 489 |
| 454 | 20230829 | 113900 | 95719120500 | 217000 | 217000 | 217000 | 216500 | 518 |
| 455 | 20230829 | 113800 | 95606901500 | 217000 | 216500 | 217000 | 216500 | 314 |
| 456 | 20230829 | 113700 | 95538782000 | 217000 | 217500 | 217500 | 216500 | 7227 |
| 457 | 20230829 | 113600 | 93970521500 | 217500 | 217000 | 217500 | 217000 | 538 |
| 458 | 20230829 | 113500 | 93853641500 | 217500 | 217500 | 217500 | 217000 | 279 |
| 459 | 20230829 | 113400 | 93792975000 | 217500 | 217500 | 217500 | 217000 | 533 |
| 460 | 20230829 | 113300 | 93677146500 | 217500 | 217500 | 217500 | 217000 | 683 |
| 461 | 20230829 | 113200 | 93528688500 | 217500 | 217500 | 217500 | 217000 | 563 |
| 462 | 20230829 | 113100 | 93406278000 | 217500 | 217500 | 217500 | 217000 | 652 |
| 463 | 20230829 | 113000 | 93264622500 | 217000 | 217500 | 217500 | 217000 | 743 |
| 464 | 20230829 | 112900 | 93103267500 | 217500 | 218000 | 218000 | 217000 | 6649 |
| 465 | 20230829 | 112800 | 91657046000 | 218000 | 217500 | 218000 | 217500 | 1131 |
| 466 | 20230829 | 112700 | 91410844500 | 217500 | 217500 | 218000 | 217500 | 1668 |
| 467 | 20230829 | 112600 | 91047581000 | 218000 | 218000 | 218000 | 217500 | 980 |
| 468 | 20230829 | 112500 | 90834129500 | 217500 | 218000 | 218000 | 217500 | 2241 |
| 469 | 20230829 | 112400 | 90345769500 | 218000 | 217500 | 218000 | 217500 | 810 |
| 470 | 20230829 | 112300 | 90169363000 | 218000 | 218000 | 218000 | 217500 | 4117 |
| 471 | 20230829 | 112200 | 89273611000 | 218000 | 218000 | 218000 | 217500 | 1790 |
| 472 | 20230829 | 112100 | 88883486000 | 218000 | 217500 | 218000 | 217000 | 11098 |
| 473 | 20230829 | 112000 | 86469118500 | 217500 | 217000 | 217500 | 217000 | 17690 |
| 474 | 20230829 | 111900 | 82629358000 | 216500 | 217000 | 217000 | 216500 | 2064 |
| 475 | 20230829 | 111800 | 82181537500 | 217000 | 216500 | 217000 | 216500 | 521 |
| 476 | 20230829 | 111700 | 82068522000 | 217000 | 216500 | 217000 | 216500 | 771 |
| 477 | 20230829 | 111600 | 81901312500 | 217000 | 217000 | 217000 | 216500 | 758 |
| 478 | 20230829 | 111500 | 81736971500 | 217000 | 217000 | 217000 | 216500 | 881 |
| 479 | 20230829 | 111400 | 81545864000 | 217000 | 216500 | 217000 | 216500 | 2231 |
| 480 | 20230829 | 111300 | 81061808000 | 217000 | 217000 | 217000 | 216500 | 580 |
| 481 | 20230829 | 111200 | 80936033500 | 217000 | 217000 | 217000 | 216500 | 1051 |
| 482 | 20230829 | 111100 | 80708070000 | 217000 | 217000 | 217000 | 216500 | 627 |
| 483 | 20230829 | 111000 | 80572056000 | 216500 | 216500 | 217000 | 216000 | 16837 |
| 484 | 20230829 | 110900 | 76926719500 | 216500 | 216000 | 216500 | 215500 | 7858 |
| 485 | 20230829 | 110800 | 75229457500 | 216000 | 216000 | 216000 | 215500 | 503 |
| 486 | 20230829 | 110700 | 75120853500 | 216000 | 216000 | 216000 | 215500 | 521 |
| 487 | 20230829 | 110600 | 75008455500 | 216000 | 216000 | 216000 | 215500 | 1613 |
| 488 | 20230829 | 110500 | 74660630500 | 215500 | 216000 | 216000 | 215500 | 784 |
| 489 | 20230829 | 110400 | 74491456500 | 216000 | 216000 | 216000 | 215500 | 788 |
| 490 | 20230829 | 110300 | 74321445500 | 216000 | 216000 | 216000 | 215500 | 334 |
| 491 | 20230829 | 110200 | 74249324000 | 215500 | 216500 | 216500 | 215500 | 2501 |
| 492 | 20230829 | 110100 | 73708998500 | 216500 | 216000 | 216500 | 216000 | 879 |
| 493 | 20230829 | 110000 | 73519054500 | 216000 | 216500 | 216500 | 216000 | 1518 |
| 494 | 20230829 | 105900 | 73191004000 | 216500 | 216500 | 216500 | 216000 | 1821 |
| 495 | 20230829 | 105800 | 72797358500 | 216000 | 216500 | 216500 | 216000 | 1041 |
| 496 | 20230829 | 105700 | 72572214000 | 216500 | 216500 | 216500 | 216000 | 600 |
| 497 | 20230829 | 105600 | 72442437500 | 216000 | 216500 | 216500 | 216000 | 606 |
| 498 | 20230829 | 105500 | 72311359500 | 216000 | 216000 | 216500 | 216000 | 1117 |
| 499 | 20230829 | 105400 | 72069741000 | 216500 | 216500 | 216500 | 216000 | 647 |
| 500 | 20230829 | 105300 | 71929739500 | 216000 | 216500 | 216500 | 216000 | 2753 |
| 501 | 20230829 | 105200 | 71334881000 | 216000 | 215500 | 216500 | 215500 | 2165 |
| 502 | 20230829 | 105100 | 70867102500 | 216000 | 216500 | 216500 | 216000 | 4461 |
| 503 | 20230829 | 105000 | 69902830000 | 216500 | 216500 | 216500 | 216000 | 1741 |
| 504 | 20230829 | 104900 | 69526590000 | 216500 | 216500 | 216500 | 215500 | 2093 |
| 505 | 20230829 | 104800 | 69074390500 | 216500 | 216500 | 216500 | 216000 | 2309 |
| 506 | 20230829 | 104700 | 68575473000 | 216500 | 216500 | 216500 | 216000 | 1139 |
| 507 | 20230829 | 104600 | 68329193500 | 216000 | 216000 | 216500 | 215500 | 6113 |
| 508 | 20230829 | 104500 | 67008390000 | 216000 | 216500 | 216500 | 216000 | 2871 |
| 509 | 20230829 | 104400 | 66387621500 | 216500 | 216000 | 216500 | 215500 | 8014 |
| 510 | 20230829 | 104300 | 64656243500 | 215500 | 216000 | 216000 | 215500 | 3511 |
| 511 | 20230829 | 104200 | 63898107500 | 216000 | 216000 | 216000 | 215500 | 7061 |
| 512 | 20230829 | 104100 | 62373640500 | 216000 | 215500 | 216000 | 215000 | 20673 |
| 513 | 20230829 | 104000 | 57917641000 | 215500 | 215500 | 215500 | 215000 | 1369 |
| 514 | 20230829 | 103900 | 57622916000 | 215000 | 215500 | 215500 | 215000 | 2303 |
| 515 | 20230829 | 103800 | 57127328500 | 215500 | 215000 | 215500 | 215000 | 1065 |
| 516 | 20230829 | 103700 | 56897978500 | 215000 | 215000 | 215500 | 215000 | 2045 |
| 517 | 20230829 | 103600 | 56457744000 | 215500 | 215500 | 215500 | 215000 | 1595 |
| 518 | 20230829 | 103500 | 56114179500 | 215500 | 215000 | 215500 | 215000 | 682 |
| 519 | 20230829 | 103400 | 55967378500 | 215000 | 215500 | 215500 | 215000 | 833 |
| 520 | 20230829 | 103300 | 55787982000 | 215500 | 215500 | 215500 | 215000 | 1276 |
| 521 | 20230829 | 103200 | 55513464500 | 215500 | 215500 | 215500 | 215000 | 1043 |
| 522 | 20230829 | 103100 | 55289021500 | 215000 | 215500 | 215500 | 215000 | 507 |
| 523 | 20230829 | 103000 | 55179828000 | 215000 | 215000 | 215500 | 215000 | 990 |
| 524 | 20230829 | 102900 | 54966729500 | 215500 | 215500 | 215500 | 215000 | 520 |
| 525 | 20230829 | 102800 | 54854748000 | 215500 | 215500 | 215500 | 215000 | 1080 |
| 526 | 20230829 | 102700 | 54622197000 | 215000 | 215500 | 215500 | 215000 | 877 |
| 527 | 20230829 | 102600 | 54433434500 | 215500 | 215500 | 215500 | 215000 | 946 |
| 528 | 20230829 | 102500 | 54229797000 | 215500 | 215000 | 215500 | 214500 | 6092 |
| 529 | 20230829 | 102400 | 52919918000 | 215000 | 215000 | 215000 | 214500 | 997 |
| 530 | 20230829 | 102300 | 52705634500 | 214500 | 215000 | 215000 | 214500 | 441 |
| 531 | 20230829 | 102200 | 52610903500 | 215000 | 214500 | 215000 | 214500 | 1579 |
| 532 | 20230829 | 102100 | 52272003000 | 214500 | 214500 | 215000 | 214500 | 840 |
| 533 | 20230829 | 102000 | 52091647500 | 214500 | 215000 | 215000 | 214500 | 956 |
| 534 | 20230829 | 101900 | 51886211000 | 214500 | 215000 | 215500 | 214500 | 4244 |
| 535 | 20230829 | 101800 | 50973655000 | 215000 | 215000 | 215500 | 215000 | 1451 |
| 536 | 20230829 | 101700 | 50661384500 | 215000 | 215000 | 215500 | 215000 | 625 |
| 537 | 20230829 | 101600 | 50526886500 | 215500 | 215500 | 215500 | 215000 | 1007 |
| 538 | 20230829 | 101500 | 50310257000 | 215500 | 215000 | 215500 | 215000 | 1087 |
| 539 | 20230829 | 101400 | 50076439000 | 215000 | 215500 | 215500 | 215000 | 586 |
| 540 | 20230829 | 101300 | 49950270000 | 215000 | 215500 | 215500 | 215000 | 953 |
| 541 | 20230829 | 101200 | 49745187500 | 215500 | 215500 | 215500 | 215000 | 1001 |
| 542 | 20230829 | 101100 | 49529788000 | 215500 | 215500 | 215500 | 215000 | 539 |
| 543 | 20230829 | 101000 | 49413751000 | 215500 | 215500 | 215500 | 215000 | 1509 |
| 544 | 20230829 | 100900 | 49089067500 | 215000 | 215000 | 215500 | 214500 | 8719 |
| 545 | 20230829 | 100800 | 47214301000 | 215000 | 215000 | 215000 | 214500 | 892 |
| 546 | 20230829 | 100700 | 47022583000 | 214500 | 215000 | 215000 | 214500 | 974 |
| 547 | 20230829 | 100600 | 46813219500 | 215000 | 215000 | 215000 | 214500 | 399 |
| 548 | 20230829 | 100500 | 46727537000 | 215000 | 214500 | 215000 | 214500 | 450 |
| 549 | 20230829 | 100400 | 46630889000 | 214500 | 215000 | 215000 | 214500 | 880 |
| 550 | 20230829 | 100300 | 46441969500 | 215000 | 215000 | 215000 | 214500 | 647 |
| 551 | 20230829 | 100200 | 46303012500 | 215000 | 215500 | 215500 | 214500 | 8727 |
| 552 | 20230829 | 100100 | 44426682000 | 215500 | 215000 | 215500 | 215000 | 2578 |
| 553 | 20230829 | 100000 | 43871207000 | 215500 | 215500 | 215500 | 215000 | 854 |
| 554 | 20230829 | 095900 | 43687405000 | 215500 | 215500 | 215500 | 215000 | 2742 |
| 555 | 20230829 | 095800 | 43097692500 | 215500 | 215000 | 215500 | 215000 | 3832 |
| 556 | 20230829 | 095700 | 42272028000 | 215500 | 215000 | 215500 | 215000 | 1015 |
| 557 | 20230829 | 095600 | 42053469500 | 215500 | 215000 | 215500 | 214500 | 15506 |
| 558 | 20230829 | 095500 | 38719547500 | 215000 | 215000 | 215000 | 214500 | 1576 |
| 559 | 20230829 | 095400 | 38381002000 | 215000 | 214500 | 215000 | 214000 | 8411 |
| 560 | 20230829 | 095300 | 36576758000 | 214500 | 214500 | 214500 | 214000 | 517 |
| 561 | 20230829 | 095200 | 36465916000 | 214500 | 214500 | 214500 | 214000 | 434 |
| 562 | 20230829 | 095100 | 36372921500 | 214000 | 214500 | 214500 | 214000 | 1208 |
| 563 | 20230829 | 095000 | 36114190500 | 214000 | 214500 | 214500 | 214000 | 1408 |
| 564 | 20230829 | 094900 | 35812640500 | 214500 | 214500 | 214500 | 214000 | 724 |
| 565 | 20230829 | 094800 | 35657504000 | 214500 | 214500 | 214500 | 214000 | 471 |
| 566 | 20230829 | 094700 | 35556603500 | 214500 | 214000 | 214500 | 214000 | 1088 |
| 567 | 20230829 | 094600 | 35323457000 | 214000 | 214000 | 214500 | 214000 | 644 |
| 568 | 20230829 | 094500 | 35185520500 | 214500 | 214000 | 214500 | 213500 | 5473 |
| 569 | 20230829 | 094400 | 34014399000 | 214000 | 214000 | 214000 | 213500 | 300 |
| 570 | 20230829 | 094300 | 33950240000 | 214000 | 214000 | 214500 | 213500 | 2495 |
| 571 | 20230829 | 094200 | 33416209000 | 214500 | 214500 | 214500 | 214000 | 1150 |
| 572 | 20230829 | 094100 | 33169876500 | 214000 | 214500 | 214500 | 214000 | 1080 |
| 573 | 20230829 | 094000 | 32938666500 | 214000 | 214000 | 214500 | 214000 | 745 |
| 574 | 20230829 | 093900 | 32779039500 | 214000 | 214500 | 214500 | 214000 | 449 |
| 575 | 20230829 | 093800 | 32682836500 | 214500 | 214500 | 214500 | 214000 | 1458 |
| 576 | 20230829 | 093700 | 32370431000 | 214500 | 214500 | 214500 | 214000 | 946 |
| 577 | 20230829 | 093600 | 32167798000 | 214500 | 214000 | 214500 | 214000 | 1012 |
| 578 | 20230829 | 093500 | 31951037500 | 214000 | 214500 | 214500 | 214000 | 5711 |
| 579 | 20230829 | 093400 | 30728743500 | 214500 | 214500 | 214500 | 214000 | 1052 |
| 580 | 20230829 | 093300 | 30503214500 | 214000 | 214500 | 214500 | 214000 | 1030 |
| 581 | 20230829 | 093200 | 30282742500 | 214500 | 214500 | 214500 | 214000 | 671 |
| 582 | 20230829 | 093100 | 30139005000 | 214500 | 214500 | 214500 | 214000 | 445 |
| 583 | 20230829 | 093000 | 30043653000 | 214500 | 214500 | 214500 | 214000 | 2025 |
| 584 | 20230829 | 092900 | 29609585500 | 214000 | 214500 | 214500 | 214000 | 929 |
| 585 | 20230829 | 092800 | 29410726000 | 214000 | 214000 | 214500 | 214000 | 790 |
| 586 | 20230829 | 092700 | 29241627000 | 214000 | 214000 | 214500 | 214000 | 10612 |
| 587 | 20230829 | 092600 | 26970515000 | 214000 | 214000 | 214500 | 214000 | 591 |
| 588 | 20230829 | 092500 | 26844003500 | 214500 | 214500 | 214500 | 214000 | 998 |
| 589 | 20230829 | 092400 | 26630165500 | 214500 | 214000 | 214500 | 214000 | 789 |
| 590 | 20230829 | 092300 | 26461192500 | 214000 | 214000 | 214500 | 214000 | 1190 |
| 591 | 20230829 | 092200 | 26206309500 | 214500 | 214000 | 214500 | 214000 | 2464 |
| 592 | 20230829 | 092100 | 25678867500 | 214500 | 214500 | 214500 | 214000 | 921 |
| 593 | 20230829 | 092000 | 25481566000 | 214500 | 214500 | 215000 | 214000 | 8794 |
| 594 | 20230829 | 091900 | 23595460500 | 215000 | 215000 | 215000 | 214500 | 1320 |
| 595 | 20230829 | 091800 | 23312079500 | 214500 | 214500 | 215000 | 214500 | 459 |
| 596 | 20230829 | 091700 | 23213537000 | 215000 | 215000 | 215000 | 214500 | 1983 |
| 597 | 20230829 | 091600 | 22788075500 | 214500 | 214500 | 215000 | 214500 | 1093 |
| 598 | 20230829 | 091500 | 22553506500 | 214500 | 215000 | 215000 | 214500 | 1371 |
| 599 | 20230829 | 091400 | 22259308500 | 214500 | 214500 | 215000 | 214000 | 2675 |
| 600 | 20230829 | 091300 | 21685412500 | 214500 | 214500 | 215000 | 214000 | 4594 |
| 601 | 20230829 | 091200 | 20699867000 | 214500 | 215000 | 215000 | 214500 | 1519 |
| 602 | 20230829 | 091100 | 20373743500 | 214500 | 215500 | 215500 | 214500 | 10287 |
| 603 | 20230829 | 091000 | 18163444000 | 215500 | 214000 | 215500 | 214000 | 22882 |
| 604 | 20230829 | 090900 | 13249764500 | 214500 | 214500 | 214500 | 214000 | 745 |
| 605 | 20230829 | 090800 | 13090157000 | 214000 | 214500 | 214500 | 214000 | 3373 |
| 606 | 20230829 | 090700 | 12367327500 | 214500 | 214000 | 214500 | 213500 | 8303 |
| 607 | 20230829 | 090600 | 10590263500 | 214000 | 214500 | 214500 | 214000 | 2836 |
| 608 | 20230829 | 090500 | 9983313000 | 214000 | 214500 | 214500 | 214000 | 1160 |
| 609 | 20230829 | 090400 | 9734884000 | 214500 | 214000 | 214500 | 213500 | 11247 |
| 610 | 20230829 | 090300 | 7324077500 | 214000 | 214500 | 214500 | 213500 | 5267 |
| 611 | 20230829 | 090200 | 6195938000 | 214000 | 213500 | 214500 | 213500 | 9577 |
| 612 | 20230829 | 090100 | 4147096000 | 214000 | 214000 | 214500 | 213500 | 7545 |
| 613 | 20230829 | 090000 | 2532973000 | 214000 | 213500 | 214000 | 213500 | 11807 |