36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 190800 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 56291 |
| 3 | 20230825 | 190700 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 4 | 20230825 | 190600 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 5 | 20230825 | 190500 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 6 | 20230825 | 190400 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 7 | 20230825 | 190300 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 8 | 20230825 | 190200 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 9 | 20230825 | 190100 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 10 | 20230825 | 190000 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 11 | 20230825 | 185900 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 12 | 20230825 | 185800 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 13 | 20230825 | 185700 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 14 | 20230825 | 185600 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 15 | 20230825 | 185500 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 16 | 20230825 | 185400 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 17 | 20230825 | 185300 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 18 | 20230825 | 185200 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 19 | 20230825 | 185100 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 20 | 20230825 | 185000 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 21 | 20230825 | 184900 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 22 | 20230825 | 184800 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 23 | 20230825 | 184700 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 24 | 20230825 | 184600 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 25 | 20230825 | 184500 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 26 | 20230825 | 184400 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 27 | 20230825 | 184300 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 28 | 20230825 | 184200 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 29 | 20230825 | 184100 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 30 | 20230825 | 184000 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 31 | 20230825 | 183900 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 32 | 20230825 | 183800 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 56291 |
| 33 | 20230825 | 183700 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 34 | 20230825 | 183600 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 35 | 20230825 | 183500 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 36 | 20230825 | 183400 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 37 | 20230825 | 183300 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 38 | 20230825 | 183200 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 39 | 20230825 | 183100 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 40 | 20230825 | 183000 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 41 | 20230825 | 182900 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 42 | 20230825 | 182800 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 43 | 20230825 | 182700 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 44 | 20230825 | 182600 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 45 | 20230825 | 182500 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 46 | 20230825 | 182400 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 47 | 20230825 | 182300 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 48 | 20230825 | 182200 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 49 | 20230825 | 182100 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 50 | 20230825 | 182000 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 51 | 20230825 | 181900 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 52 | 20230825 | 181800 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 53 | 20230825 | 181700 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 54 | 20230825 | 181600 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 55 | 20230825 | 181500 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 56 | 20230825 | 181400 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 57 | 20230825 | 181300 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 58 | 20230825 | 181200 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 59 | 20230825 | 181100 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 60 | 20230825 | 181000 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 61 | 20230825 | 180900 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 62 | 20230825 | 180800 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 56291 |
| 63 | 20230825 | 180700 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 64 | 20230825 | 180600 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 65 | 20230825 | 180500 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 66 | 20230825 | 180400 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 67 | 20230825 | 180300 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 68 | 20230825 | 180200 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 69 | 20230825 | 180100 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 70 | 20230825 | 180000 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 71 | 20230825 | 175900 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 72 | 20230825 | 175800 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 73 | 20230825 | 175700 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 74 | 20230825 | 175600 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 75 | 20230825 | 175500 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 76 | 20230825 | 175400 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 77 | 20230825 | 175300 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 78 | 20230825 | 175200 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 79 | 20230825 | 175100 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 80 | 20230825 | 175000 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 81 | 20230825 | 174900 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 82 | 20230825 | 174800 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 83 | 20230825 | 174700 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 84 | 20230825 | 174600 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 85 | 20230825 | 174500 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 86 | 20230825 | 174400 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 87 | 20230825 | 174300 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 88 | 20230825 | 174200 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 89 | 20230825 | 174100 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 90 | 20230825 | 174000 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 91 | 20230825 | 173900 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 92 | 20230825 | 173800 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 56291 |
| 93 | 20230825 | 173700 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 94 | 20230825 | 173600 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 95 | 20230825 | 173500 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 96 | 20230825 | 173400 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 97 | 20230825 | 173300 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 98 | 20230825 | 173200 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 99 | 20230825 | 173100 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 100 | 20230825 | 173000 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 101 | 20230825 | 172900 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 102 | 20230825 | 172800 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 103 | 20230825 | 172700 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 104 | 20230825 | 172600 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 105 | 20230825 | 172500 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 106 | 20230825 | 172400 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 107 | 20230825 | 172300 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 108 | 20230825 | 172200 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 109 | 20230825 | 172100 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 110 | 20230825 | 172000 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 111 | 20230825 | 171900 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 112 | 20230825 | 171800 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 113 | 20230825 | 171700 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 114 | 20230825 | 171600 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 115 | 20230825 | 171500 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 116 | 20230825 | 171400 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 117 | 20230825 | 171300 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 118 | 20230825 | 171200 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 119 | 20230825 | 171100 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 120 | 20230825 | 171000 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 121 | 20230825 | 170900 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 122 | 20230825 | 170800 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 56291 |
| 123 | 20230825 | 170700 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 124 | 20230825 | 170600 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 125 | 20230825 | 170500 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 126 | 20230825 | 170400 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 127 | 20230825 | 170300 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 128 | 20230825 | 170200 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 129 | 20230825 | 170100 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 130 | 20230825 | 170000 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 131 | 20230825 | 165900 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 132 | 20230825 | 165800 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 133 | 20230825 | 165700 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 134 | 20230825 | 165600 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 135 | 20230825 | 165500 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 136 | 20230825 | 165400 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 137 | 20230825 | 165300 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 138 | 20230825 | 165200 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 139 | 20230825 | 165100 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 140 | 20230825 | 165000 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 141 | 20230825 | 164900 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 142 | 20230825 | 164800 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 143 | 20230825 | 164700 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 144 | 20230825 | 164600 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 145 | 20230825 | 164500 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 146 | 20230825 | 164400 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 147 | 20230825 | 164300 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 148 | 20230825 | 164200 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 149 | 20230825 | 164100 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 150 | 20230825 | 164000 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 151 | 20230825 | 163900 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 152 | 20230825 | 163800 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 56291 |
| 153 | 20230825 | 163700 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 154 | 20230825 | 163600 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 155 | 20230825 | 163500 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 156 | 20230825 | 163400 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 157 | 20230825 | 163300 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 158 | 20230825 | 163200 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 159 | 20230825 | 163100 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 160 | 20230825 | 163000 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 161 | 20230825 | 162900 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 162 | 20230825 | 162800 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 163 | 20230825 | 162700 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 164 | 20230825 | 162600 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 165 | 20230825 | 162500 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 166 | 20230825 | 162400 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 167 | 20230825 | 162300 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 168 | 20230825 | 162200 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 169 | 20230825 | 162100 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 170 | 20230825 | 162000 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 171 | 20230825 | 161900 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 172 | 20230825 | 161800 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 173 | 20230825 | 161700 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 174 | 20230825 | 161600 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 175 | 20230825 | 161500 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 176 | 20230825 | 161400 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 177 | 20230825 | 161300 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 178 | 20230825 | 161200 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 179 | 20230825 | 161100 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 180 | 20230825 | 161000 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 181 | 20230825 | 160900 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 182 | 20230825 | 160800 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 56291 |
| 183 | 20230825 | 160700 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 184 | 20230825 | 160600 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 185 | 20230825 | 160500 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 186 | 20230825 | 160400 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 187 | 20230825 | 160300 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 188 | 20230825 | 160200 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 189 | 20230825 | 160100 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 190 | 20230825 | 160000 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 191 | 20230825 | 155900 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 192 | 20230825 | 155800 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 193 | 20230825 | 155700 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 194 | 20230825 | 155600 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 195 | 20230825 | 155500 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 196 | 20230825 | 155400 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 197 | 20230825 | 155300 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 198 | 20230825 | 155200 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 199 | 20230825 | 155100 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 200 | 20230825 | 155000 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 201 | 20230825 | 154900 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 202 | 20230825 | 154800 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 203 | 20230825 | 154700 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 204 | 20230825 | 154600 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 205 | 20230825 | 154500 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 206 | 20230825 | 154400 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 207 | 20230825 | 154300 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 208 | 20230825 | 154200 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 209 | 20230825 | 154100 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 210 | 20230825 | 154000 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 211 | 20230825 | 153900 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 212 | 20230825 | 153800 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 56291 |
| 213 | 20230825 | 153700 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 214 | 20230825 | 153600 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 215 | 20230825 | 153500 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 216 | 20230825 | 153400 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 217 | 20230825 | 153300 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 218 | 20230825 | 153200 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 219 | 20230825 | 153100 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 0 |
| 220 | 20230825 | 153000 | 441333591000 | 211000 | 211000 | 211000 | 211000 | 56291 |
| 221 | 20230825 | 152900 | 429456190000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 222 | 20230825 | 152800 | 429456190000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 223 | 20230825 | 152700 | 429456190000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 224 | 20230825 | 152600 | 429456190000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 225 | 20230825 | 152500 | 429456190000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 226 | 20230825 | 152400 | 429456190000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 227 | 20230825 | 152300 | 429456190000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 228 | 20230825 | 152200 | 429456190000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 229 | 20230825 | 152100 | 429456190000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 230 | 20230825 | 152000 | 429456190000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 231 | 20230825 | 151900 | 429456190000 | 211500 | 211500 | 212000 | 211500 | 5441 |
| 232 | 20230825 | 151800 | 428304977000 | 212000 | 212000 | 212000 | 211500 | 2519 |
| 233 | 20230825 | 151700 | 427771949000 | 212000 | 211500 | 212000 | 211000 | 4606 |
| 234 | 20230825 | 151600 | 426797685000 | 211500 | 212000 | 212000 | 211000 | 4931 |
| 235 | 20230825 | 151500 | 425754832000 | 212000 | 211500 | 212000 | 211500 | 11754 |
| 236 | 20230825 | 151400 | 423268389000 | 212000 | 211500 | 212000 | 211500 | 4256 |
| 237 | 20230825 | 151300 | 422367556000 | 212000 | 212000 | 212000 | 211500 | 2467 |
| 238 | 20230825 | 151200 | 421845057000 | 212000 | 212000 | 212000 | 211500 | 2843 |
| 239 | 20230825 | 151100 | 421242909500 | 212000 | 211500 | 212000 | 211500 | 3042 |
| 240 | 20230825 | 151000 | 420598874000 | 212000 | 212000 | 212000 | 211500 | 1986 |
| 241 | 20230825 | 150900 | 420178162000 | 212000 | 212000 | 212000 | 211500 | 4542 |
| 242 | 20230825 | 150800 | 419216861000 | 212000 | 212000 | 212500 | 211500 | 13822 |
| 243 | 20230825 | 150700 | 416285215500 | 212500 | 212500 | 212500 | 212000 | 2238 |
| 244 | 20230825 | 150600 | 415809866500 | 212500 | 212500 | 212500 | 212000 | 2481 |
| 245 | 20230825 | 150500 | 415283076000 | 212500 | 212500 | 212500 | 212000 | 2609 |
| 246 | 20230825 | 150400 | 414728950000 | 212500 | 212500 | 212500 | 212000 | 3824 |
| 247 | 20230825 | 150300 | 413916846500 | 212500 | 212500 | 212500 | 212000 | 2323 |
| 248 | 20230825 | 150200 | 413423559000 | 212500 | 212000 | 212500 | 212000 | 2507 |
| 249 | 20230825 | 150100 | 412891204000 | 212500 | 212000 | 212500 | 212000 | 3607 |
| 250 | 20230825 | 150000 | 412125700500 | 212500 | 212000 | 212500 | 212000 | 1659 |
| 251 | 20230825 | 145900 | 411773384500 | 212500 | 212500 | 212500 | 212000 | 2777 |
| 252 | 20230825 | 145800 | 411183524000 | 212500 | 212000 | 212500 | 211500 | 6117 |
| 253 | 20230825 | 145700 | 409886750500 | 212000 | 212000 | 212000 | 211500 | 8024 |
| 254 | 20230825 | 145600 | 408185972000 | 211500 | 212000 | 212000 | 211500 | 2548 |
| 255 | 20230825 | 145500 | 407646214500 | 211500 | 211500 | 212000 | 211500 | 1663 |
| 256 | 20230825 | 145400 | 407293902500 | 212000 | 212000 | 212000 | 211500 | 3168 |
| 257 | 20230825 | 145300 | 406622888000 | 212000 | 211500 | 212000 | 211500 | 1755 |
| 258 | 20230825 | 145200 | 406251038000 | 212000 | 212000 | 212000 | 211500 | 2160 |
| 259 | 20230825 | 145100 | 405793576500 | 212000 | 211500 | 212000 | 211000 | 6452 |
| 260 | 20230825 | 145000 | 404428863500 | 211500 | 211000 | 211500 | 211000 | 3698 |
| 261 | 20230825 | 144900 | 403647323500 | 211000 | 211500 | 211500 | 211000 | 3023 |
| 262 | 20230825 | 144800 | 403008621500 | 211500 | 211500 | 211500 | 211000 | 2723 |
| 263 | 20230825 | 144700 | 402433258000 | 211000 | 211000 | 211500 | 211000 | 2367 |
| 264 | 20230825 | 144600 | 401933295000 | 211500 | 211000 | 211500 | 211000 | 1838 |
| 265 | 20230825 | 144500 | 401544937500 | 211000 | 211000 | 211500 | 211000 | 2315 |
| 266 | 20230825 | 144400 | 401055721500 | 211000 | 211000 | 211500 | 211000 | 1567 |
| 267 | 20230825 | 144300 | 400724562500 | 211000 | 212000 | 212000 | 211000 | 8591 |
| 268 | 20230825 | 144200 | 398907400500 | 212000 | 212000 | 212000 | 211500 | 1783 |
| 269 | 20230825 | 144100 | 398529906500 | 211500 | 211500 | 212000 | 211500 | 1562 |
| 270 | 20230825 | 144000 | 398199090500 | 212000 | 212500 | 212500 | 211500 | 7916 |
| 271 | 20230825 | 143900 | 396520793000 | 212000 | 212500 | 212500 | 212000 | 1023 |
| 272 | 20230825 | 143800 | 396303602000 | 212500 | 212500 | 212500 | 212000 | 1595 |
| 273 | 20230825 | 143700 | 395964957000 | 212500 | 212500 | 212500 | 212000 | 1904 |
| 274 | 20230825 | 143600 | 395560727000 | 212500 | 212500 | 212500 | 212000 | 2034 |
| 275 | 20230825 | 143500 | 395128875500 | 212500 | 212500 | 212500 | 212000 | 1364 |
| 276 | 20230825 | 143400 | 394839213000 | 212500 | 212500 | 212500 | 212000 | 2219 |
| 277 | 20230825 | 143300 | 394368357000 | 212000 | 212000 | 212500 | 212000 | 1619 |
| 278 | 20230825 | 143200 | 394024698500 | 212000 | 212500 | 212500 | 212000 | 1461 |
| 279 | 20230825 | 143100 | 393714453500 | 212500 | 212500 | 212500 | 212000 | 1814 |
| 280 | 20230825 | 143000 | 393329172500 | 212500 | 212500 | 212500 | 212000 | 1349 |
| 281 | 20230825 | 142900 | 393042813500 | 212500 | 212000 | 212500 | 212000 | 2662 |
| 282 | 20230825 | 142800 | 392477573500 | 212000 | 212000 | 212500 | 211500 | 2839 |
| 283 | 20230825 | 142700 | 391875200500 | 212000 | 211500 | 212000 | 211500 | 3108 |
| 284 | 20230825 | 142600 | 391216504500 | 212000 | 211500 | 212000 | 211000 | 6689 |
| 285 | 20230825 | 142500 | 389801918500 | 211500 | 211500 | 211500 | 211000 | 2901 |
| 286 | 20230825 | 142400 | 389188695000 | 211000 | 211500 | 212000 | 211000 | 9186 |
| 287 | 20230825 | 142300 | 387246029000 | 211500 | 212000 | 212000 | 211500 | 1599 |
| 288 | 20230825 | 142200 | 386907384000 | 211500 | 212000 | 212000 | 211500 | 1414 |
| 289 | 20230825 | 142100 | 386607775500 | 212000 | 212000 | 212000 | 211500 | 1691 |
| 290 | 20230825 | 142000 | 386249447000 | 212000 | 212000 | 212500 | 211500 | 5567 |
| 291 | 20230825 | 141900 | 385069406000 | 212000 | 211500 | 212000 | 211500 | 2896 |
| 292 | 20230825 | 141800 | 384455647500 | 212000 | 211500 | 212000 | 211000 | 2827 |
| 293 | 20230825 | 141700 | 383857445000 | 211000 | 211000 | 211500 | 211000 | 4430 |
| 294 | 20230825 | 141600 | 382920694500 | 211500 | 211500 | 211500 | 211000 | 3535 |
| 295 | 20230825 | 141500 | 382173939500 | 211500 | 211500 | 211500 | 211000 | 1681 |
| 296 | 20230825 | 141400 | 381818870500 | 211500 | 211500 | 211500 | 211000 | 2226 |
| 297 | 20230825 | 141300 | 381348426500 | 211000 | 211000 | 211500 | 211000 | 2352 |
| 298 | 20230825 | 141200 | 380851670500 | 211000 | 211500 | 211500 | 211000 | 2711 |
| 299 | 20230825 | 141100 | 380279415500 | 211000 | 211500 | 211500 | 211000 | 1635 |
| 300 | 20230825 | 141000 | 379934111000 | 211500 | 211500 | 211500 | 211000 | 3905 |
| 301 | 20230825 | 140900 | 379109882500 | 211500 | 210500 | 211500 | 210500 | 2984 |
| 302 | 20230825 | 140800 | 378480239000 | 211000 | 211000 | 211000 | 210500 | 5531 |
| 303 | 20230825 | 140700 | 377314052000 | 211000 | 211500 | 211500 | 210500 | 5289 |
| 304 | 20230825 | 140600 | 376198541500 | 211000 | 211500 | 211500 | 211000 | 2629 |
| 305 | 20230825 | 140500 | 375643559500 | 211500 | 210500 | 211500 | 210500 | 8824 |
| 306 | 20230825 | 140400 | 373782239500 | 211000 | 211500 | 211500 | 210500 | 8416 |
| 307 | 20230825 | 140300 | 372007383000 | 211500 | 211500 | 211500 | 211000 | 3789 |
| 308 | 20230825 | 140200 | 371207572500 | 211000 | 211000 | 211500 | 211000 | 2904 |
| 309 | 20230825 | 140100 | 370594450500 | 211000 | 211000 | 211500 | 211000 | 1910 |
| 310 | 20230825 | 140000 | 370191152000 | 211000 | 211500 | 211500 | 211000 | 1675 |
| 311 | 20230825 | 135900 | 369837472000 | 211500 | 211500 | 211500 | 211000 | 2603 |
| 312 | 20230825 | 135800 | 369287948000 | 211500 | 211000 | 211500 | 211000 | 2041 |
| 313 | 20230825 | 135700 | 368856926500 | 211500 | 211000 | 211500 | 211000 | 2561 |
| 314 | 20230825 | 135600 | 368316198000 | 211000 | 211000 | 211500 | 211000 | 16489 |
| 315 | 20230825 | 135500 | 364836626500 | 211000 | 211500 | 211500 | 211000 | 6053 |
| 316 | 20230825 | 135400 | 363559076500 | 211000 | 211000 | 211500 | 211000 | 5588 |
| 317 | 20230825 | 135300 | 362379538000 | 211000 | 211500 | 212000 | 211000 | 11644 |
| 318 | 20230825 | 135200 | 359918067000 | 212000 | 212000 | 212000 | 211500 | 5012 |
| 319 | 20230825 | 135100 | 358857594500 | 212000 | 212000 | 212000 | 211500 | 4386 |
| 320 | 20230825 | 135000 | 357929385500 | 212000 | 212000 | 212000 | 211500 | 2240 |
| 321 | 20230825 | 134900 | 357455146500 | 212000 | 212000 | 212000 | 211500 | 2045 |
| 322 | 20230825 | 134800 | 357022167500 | 211500 | 212000 | 212000 | 211500 | 5180 |
| 323 | 20230825 | 134700 | 355924870000 | 212000 | 211500 | 212000 | 211500 | 2680 |
| 324 | 20230825 | 134600 | 355357680500 | 212000 | 212000 | 212000 | 211500 | 2881 |
| 325 | 20230825 | 134500 | 354748025500 | 211500 | 211500 | 212000 | 211500 | 2435 |
| 326 | 20230825 | 134400 | 354232647000 | 212000 | 211500 | 212000 | 211500 | 2489 |
| 327 | 20230825 | 134300 | 353705927000 | 211500 | 212000 | 212500 | 211500 | 12463 |
| 328 | 20230825 | 134200 | 351064172000 | 212000 | 212500 | 212500 | 212000 | 14928 |
| 329 | 20230825 | 134100 | 347899083500 | 212000 | 212500 | 212500 | 212000 | 2099 |
| 330 | 20230825 | 134000 | 347453766500 | 212500 | 212500 | 213000 | 212000 | 11442 |
| 331 | 20230825 | 133900 | 345023809000 | 212500 | 213000 | 213000 | 212500 | 1105 |
| 332 | 20230825 | 133800 | 344788738000 | 213000 | 212500 | 213000 | 212500 | 1488 |
| 333 | 20230825 | 133700 | 344472240000 | 213000 | 213000 | 213000 | 212500 | 1637 |
| 334 | 20230825 | 133600 | 344124036500 | 213000 | 213000 | 213000 | 212500 | 823 |
| 335 | 20230825 | 133500 | 343948971500 | 213000 | 212500 | 213000 | 212000 | 4111 |
| 336 | 20230825 | 133400 | 343075518000 | 212500 | 212500 | 212500 | 212000 | 2131 |
| 337 | 20230825 | 133300 | 342623097500 | 212500 | 212500 | 212500 | 212000 | 1757 |
| 338 | 20230825 | 133200 | 342249996500 | 212500 | 212500 | 212500 | 212000 | 2175 |
| 339 | 20230825 | 133100 | 341788085000 | 212000 | 212500 | 212500 | 212000 | 2592 |
| 340 | 20230825 | 133000 | 341237652000 | 212500 | 212000 | 212500 | 212000 | 3361 |
| 341 | 20230825 | 132900 | 340524004500 | 212500 | 212500 | 212500 | 212000 | 1713 |
| 342 | 20230825 | 132800 | 340160202500 | 212000 | 212500 | 212500 | 212000 | 2301 |
| 343 | 20230825 | 132700 | 339671760000 | 212500 | 212000 | 212500 | 212000 | 3217 |
| 344 | 20230825 | 132600 | 338988527000 | 212500 | 212000 | 212500 | 212000 | 1497 |
| 345 | 20230825 | 132500 | 338670694500 | 212000 | 212500 | 212500 | 212000 | 3085 |
| 346 | 20230825 | 132400 | 338015844500 | 212000 | 212000 | 212500 | 212000 | 2200 |
| 347 | 20230825 | 132300 | 337549105000 | 212000 | 212500 | 212500 | 212000 | 2707 |
| 348 | 20230825 | 132200 | 336974915000 | 212000 | 213000 | 213000 | 212000 | 21117 |
| 349 | 20230825 | 132100 | 332487883000 | 213000 | 213000 | 213000 | 212500 | 1856 |
| 350 | 20230825 | 132000 | 332093333500 | 213000 | 213000 | 213000 | 212500 | 1318 |
| 351 | 20230825 | 131900 | 331812871500 | 213000 | 213500 | 213500 | 212500 | 11340 |
| 352 | 20230825 | 131800 | 329397603000 | 213500 | 213000 | 213500 | 213000 | 1742 |
| 353 | 20230825 | 131700 | 329026262000 | 213500 | 213000 | 213500 | 213000 | 1413 |
| 354 | 20230825 | 131600 | 328724712000 | 213500 | 213500 | 213500 | 213000 | 1506 |
| 355 | 20230825 | 131500 | 328403569000 | 213000 | 213000 | 213500 | 213000 | 3312 |
| 356 | 20230825 | 131400 | 327697255500 | 213000 | 213500 | 213500 | 213000 | 1388 |
| 357 | 20230825 | 131300 | 327401358500 | 213500 | 213500 | 213500 | 213000 | 1309 |
| 358 | 20230825 | 131200 | 327122180500 | 213000 | 213000 | 213500 | 213000 | 1047 |
| 359 | 20230825 | 131100 | 326898870000 | 213500 | 213000 | 213500 | 213000 | 861 |
| 360 | 20230825 | 131000 | 326715180000 | 213500 | 213500 | 213500 | 213000 | 1767 |
| 361 | 20230825 | 130900 | 326338083500 | 213500 | 213500 | 213500 | 213000 | 1177 |
| 362 | 20230825 | 130800 | 326086969500 | 213500 | 213500 | 213500 | 213000 | 1416 |
| 363 | 20230825 | 130700 | 325785115500 | 213500 | 213500 | 213500 | 213000 | 1039 |
| 364 | 20230825 | 130600 | 325563521500 | 213000 | 213000 | 213500 | 212500 | 7182 |
| 365 | 20230825 | 130500 | 324033569500 | 212500 | 213000 | 213000 | 212500 | 1403 |
| 366 | 20230825 | 130400 | 323734921000 | 212500 | 213000 | 213000 | 212500 | 1579 |
| 367 | 20230825 | 130300 | 323398857000 | 212500 | 213000 | 213000 | 212500 | 1047 |
| 368 | 20230825 | 130200 | 323176109000 | 212500 | 212500 | 213000 | 212500 | 3813 |
| 369 | 20230825 | 130100 | 322365138000 | 213000 | 213000 | 213000 | 212500 | 6659 |
| 370 | 20230825 | 130000 | 320948787000 | 212500 | 213000 | 213000 | 212500 | 1059 |
| 371 | 20230825 | 125900 | 320723520000 | 213000 | 213000 | 213000 | 212500 | 2498 |
| 372 | 20230825 | 125800 | 320192177000 | 213000 | 213000 | 213000 | 212500 | 2561 |
| 373 | 20230825 | 125700 | 319647661500 | 213000 | 213000 | 213000 | 212500 | 3686 |
| 374 | 20230825 | 125600 | 318863978000 | 213000 | 212500 | 213000 | 212500 | 721 |
| 375 | 20230825 | 125500 | 318710546500 | 213000 | 213000 | 213000 | 212500 | 1673 |
| 376 | 20230825 | 125400 | 318354465500 | 212500 | 213000 | 213000 | 212500 | 1940 |
| 377 | 20230825 | 125300 | 317941470000 | 213000 | 213000 | 213000 | 212500 | 1163 |
| 378 | 20230825 | 125200 | 317693922000 | 213000 | 213000 | 213000 | 212500 | 984 |
| 379 | 20230825 | 125100 | 317484596000 | 213000 | 213000 | 213000 | 212500 | 2658 |
| 380 | 20230825 | 125000 | 316919577500 | 212500 | 213500 | 213500 | 212500 | 23279 |
| 381 | 20230825 | 124900 | 311960983000 | 213000 | 213500 | 213500 | 213000 | 3062 |
| 382 | 20230825 | 124800 | 311308464000 | 213500 | 213500 | 213500 | 213000 | 913 |
| 383 | 20230825 | 124700 | 311113599500 | 213000 | 213000 | 213500 | 213000 | 2729 |
| 384 | 20230825 | 124600 | 310531229000 | 213500 | 213500 | 213500 | 213000 | 1795 |
| 385 | 20230825 | 124500 | 310148237000 | 213000 | 213000 | 213500 | 213000 | 834 |
| 386 | 20230825 | 124400 | 309970327000 | 213000 | 213500 | 213500 | 213000 | 794 |
| 387 | 20230825 | 124300 | 309800915000 | 213500 | 213500 | 213500 | 213000 | 1148 |
| 388 | 20230825 | 124200 | 309556142500 | 213500 | 213000 | 213500 | 213000 | 1084 |
| 389 | 20230825 | 124100 | 309324970500 | 213000 | 213500 | 213500 | 213000 | 1635 |
| 390 | 20230825 | 124000 | 308976465500 | 213500 | 214000 | 214000 | 213000 | 2482 |
| 391 | 20230825 | 123900 | 308446640500 | 214000 | 214000 | 214000 | 213500 | 744 |
| 392 | 20230825 | 123800 | 308287640500 | 213500 | 214000 | 214000 | 213500 | 967 |
| 393 | 20230825 | 123700 | 308081057500 | 213500 | 214000 | 214000 | 213500 | 698 |
| 394 | 20230825 | 123600 | 307931844500 | 214000 | 213500 | 214000 | 213000 | 1856 |
| 395 | 20230825 | 123500 | 307535566000 | 213500 | 213500 | 214000 | 213000 | 1394 |
| 396 | 20230825 | 123400 | 307238020500 | 213500 | 213500 | 214000 | 213000 | 3237 |
| 397 | 20230825 | 123300 | 306547054500 | 213500 | 213500 | 213500 | 213000 | 2760 |
| 398 | 20230825 | 123200 | 305958296000 | 213500 | 213000 | 213500 | 213000 | 1438 |
| 399 | 20230825 | 123100 | 305651633500 | 213000 | 213500 | 213500 | 213000 | 804 |
| 400 | 20230825 | 123000 | 305480166500 | 213500 | 213000 | 213500 | 213000 | 931 |
| 401 | 20230825 | 122900 | 305281609500 | 213500 | 213500 | 213500 | 213000 | 1829 |
| 402 | 20230825 | 122800 | 304891491500 | 213000 | 213500 | 213500 | 213000 | 1329 |
| 403 | 20230825 | 122700 | 304608057500 | 213500 | 213500 | 214000 | 213000 | 6781 |
| 404 | 20230825 | 122600 | 303160186000 | 214000 | 214000 | 214000 | 213500 | 1184 |
| 405 | 20230825 | 122500 | 302906967000 | 213500 | 214000 | 214000 | 213500 | 956 |
| 406 | 20230825 | 122400 | 302702595000 | 213500 | 214000 | 214000 | 213500 | 783 |
| 407 | 20230825 | 122300 | 302535181000 | 214000 | 213500 | 214000 | 213500 | 1341 |
| 408 | 20230825 | 122200 | 302248457000 | 214000 | 213500 | 214000 | 213000 | 2152 |
| 409 | 20230825 | 122100 | 301788852500 | 213500 | 213500 | 213500 | 213000 | 2123 |
| 410 | 20230825 | 122000 | 301335907000 | 213500 | 213500 | 213500 | 213000 | 4422 |
| 411 | 20230825 | 121900 | 300392089500 | 213500 | 213500 | 213500 | 213000 | 1045 |
| 412 | 20230825 | 121800 | 300169211500 | 213500 | 213000 | 213500 | 213000 | 1727 |
| 413 | 20230825 | 121700 | 299801047500 | 213500 | 213000 | 213500 | 213000 | 663 |
| 414 | 20230825 | 121600 | 299659655000 | 213500 | 213500 | 213500 | 213000 | 1229 |
| 415 | 20230825 | 121500 | 299397523000 | 213500 | 213500 | 213500 | 213000 | 1852 |
| 416 | 20230825 | 121400 | 299002495000 | 213000 | 213500 | 213500 | 213000 | 1465 |
| 417 | 20230825 | 121300 | 298690153000 | 213500 | 213500 | 213500 | 213000 | 1596 |
| 418 | 20230825 | 121200 | 298350049000 | 213500 | 213500 | 213500 | 213000 | 3179 |
| 419 | 20230825 | 121100 | 297672544000 | 213000 | 213500 | 213500 | 213000 | 1201 |
| 420 | 20230825 | 121000 | 297416395500 | 213500 | 213000 | 213500 | 213000 | 741 |
| 421 | 20230825 | 120900 | 297258366000 | 213000 | 214000 | 214000 | 213000 | 14842 |
| 422 | 20230825 | 120800 | 294089678500 | 213500 | 213500 | 214000 | 213500 | 1017 |
| 423 | 20230825 | 120700 | 293872308000 | 214000 | 214000 | 214000 | 213500 | 728 |
| 424 | 20230825 | 120600 | 293716699500 | 214000 | 213500 | 214000 | 213500 | 668 |
| 425 | 20230825 | 120500 | 293573945500 | 214000 | 214000 | 214500 | 213500 | 9340 |
| 426 | 20230825 | 120400 | 291575265500 | 214500 | 214500 | 214500 | 214000 | 562 |
| 427 | 20230825 | 120300 | 291454809500 | 214500 | 214500 | 214500 | 214000 | 884 |
| 428 | 20230825 | 120200 | 291265284500 | 214500 | 214500 | 214500 | 214000 | 456 |
| 429 | 20230825 | 120100 | 291167545000 | 214500 | 214000 | 214500 | 214000 | 4157 |
| 430 | 20230825 | 120000 | 290277419000 | 213500 | 213500 | 214000 | 213500 | 1062 |
| 431 | 20230825 | 115900 | 290050245500 | 214000 | 214000 | 214000 | 213500 | 1033 |
| 432 | 20230825 | 115800 | 289829315500 | 213500 | 214000 | 214000 | 213500 | 1193 |
| 433 | 20230825 | 115700 | 289574128500 | 213500 | 213500 | 214000 | 213500 | 1309 |
| 434 | 20230825 | 115600 | 289294231500 | 213500 | 213500 | 214000 | 213500 | 878 |
| 435 | 20230825 | 115500 | 289106564500 | 214000 | 214000 | 214000 | 213500 | 908 |
| 436 | 20230825 | 115400 | 288912445500 | 214000 | 214000 | 214000 | 213500 | 1003 |
| 437 | 20230825 | 115300 | 288697922500 | 213500 | 213500 | 214000 | 213500 | 800 |
| 438 | 20230825 | 115200 | 288526816000 | 214000 | 213500 | 214000 | 213500 | 1573 |
| 439 | 20230825 | 115100 | 288190342000 | 214000 | 214000 | 214500 | 213500 | 1885 |
| 440 | 20230825 | 115000 | 287787061500 | 214000 | 213500 | 214000 | 213500 | 2392 |
| 441 | 20230825 | 114900 | 287275299000 | 214000 | 214000 | 214000 | 213500 | 1319 |
| 442 | 20230825 | 114800 | 286993365500 | 214000 | 214000 | 214000 | 213500 | 2186 |
| 443 | 20230825 | 114700 | 286526211000 | 214000 | 214000 | 214000 | 213500 | 1345 |
| 444 | 20230825 | 114600 | 286238639500 | 214000 | 214000 | 214000 | 213500 | 1038 |
| 445 | 20230825 | 114500 | 286016635500 | 214000 | 214000 | 214000 | 213500 | 809 |
| 446 | 20230825 | 114400 | 285843644000 | 214000 | 214000 | 214000 | 213500 | 3973 |
| 447 | 20230825 | 114300 | 284993520500 | 213500 | 213500 | 214000 | 213500 | 3286 |
| 448 | 20230825 | 114200 | 284290499000 | 214000 | 214000 | 214000 | 213500 | 702 |
| 449 | 20230825 | 114100 | 284140377000 | 214000 | 214000 | 214000 | 213500 | 2446 |
| 450 | 20230825 | 114000 | 283617286500 | 213500 | 213500 | 214000 | 213500 | 2129 |
| 451 | 20230825 | 113900 | 283162513000 | 214000 | 214000 | 214000 | 213500 | 750 |
| 452 | 20230825 | 113800 | 283002222000 | 214000 | 214000 | 214500 | 213500 | 5779 |
| 453 | 20230825 | 113700 | 281765617000 | 214500 | 214000 | 214500 | 214000 | 1342 |
| 454 | 20230825 | 113600 | 281478098500 | 214500 | 214500 | 214500 | 214000 | 1289 |
| 455 | 20230825 | 113500 | 281202077500 | 214500 | 214500 | 214500 | 214000 | 1987 |
| 456 | 20230825 | 113400 | 280776556000 | 214500 | 214000 | 214500 | 214000 | 954 |
| 457 | 20230825 | 113300 | 280572107000 | 214500 | 214000 | 214500 | 214000 | 1189 |
| 458 | 20230825 | 113200 | 280317414000 | 214000 | 214500 | 214500 | 214000 | 724 |
| 459 | 20230825 | 113100 | 280162253000 | 214500 | 214500 | 214500 | 214000 | 656 |
| 460 | 20230825 | 113000 | 280021632500 | 214000 | 214000 | 214500 | 214000 | 720 |
| 461 | 20230825 | 112900 | 279867376000 | 214500 | 214500 | 214500 | 214000 | 731 |
| 462 | 20230825 | 112800 | 279710798000 | 214000 | 214000 | 214500 | 214000 | 906 |
| 463 | 20230825 | 112700 | 279516598000 | 214500 | 214500 | 214500 | 214000 | 939 |
| 464 | 20230825 | 112600 | 279315469500 | 214500 | 214000 | 214500 | 213500 | 1339 |
| 465 | 20230825 | 112500 | 279028821000 | 214000 | 213500 | 214500 | 213500 | 3683 |
| 466 | 20230825 | 112400 | 278240697500 | 214000 | 214000 | 214000 | 213500 | 1251 |
| 467 | 20230825 | 112300 | 277973209500 | 213500 | 213500 | 214000 | 213500 | 4367 |
| 468 | 20230825 | 112200 | 277039344000 | 213500 | 214000 | 214000 | 213500 | 1023 |
| 469 | 20230825 | 112100 | 276820632000 | 213500 | 214000 | 214000 | 213500 | 1787 |
| 470 | 20230825 | 112000 | 276438454500 | 214000 | 214500 | 214500 | 213500 | 7450 |
| 471 | 20230825 | 111900 | 274844081000 | 214000 | 214500 | 214500 | 214000 | 1579 |
| 472 | 20230825 | 111800 | 274505931000 | 214000 | 214500 | 214500 | 214000 | 1064 |
| 473 | 20230825 | 111700 | 274277950500 | 214500 | 214500 | 214500 | 214000 | 778 |
| 474 | 20230825 | 111600 | 274111267500 | 214000 | 214000 | 214500 | 214000 | 789 |
| 475 | 20230825 | 111500 | 273942213500 | 214500 | 214500 | 214500 | 214000 | 943 |
| 476 | 20230825 | 111400 | 273740183500 | 214500 | 214500 | 214500 | 214000 | 1102 |
| 477 | 20230825 | 111300 | 273504012000 | 214000 | 214500 | 214500 | 214000 | 733 |
| 478 | 20230825 | 111200 | 273346967000 | 214500 | 214500 | 214500 | 214000 | 1027 |
| 479 | 20230825 | 111100 | 273126976000 | 214000 | 214500 | 214500 | 214000 | 664 |
| 480 | 20230825 | 111000 | 272984766500 | 214500 | 214000 | 214500 | 214000 | 1024 |
| 481 | 20230825 | 110900 | 272765379500 | 214000 | 214000 | 214500 | 214000 | 1030 |
| 482 | 20230825 | 110800 | 272544814500 | 214000 | 214000 | 214500 | 214000 | 1064 |
| 483 | 20230825 | 110700 | 272316755000 | 214000 | 214500 | 214500 | 214000 | 1383 |
| 484 | 20230825 | 110600 | 272020500000 | 214500 | 214000 | 214500 | 214000 | 1131 |
| 485 | 20230825 | 110500 | 271778191500 | 214500 | 214500 | 214500 | 214000 | 1163 |
| 486 | 20230825 | 110400 | 271529081000 | 214000 | 214000 | 214500 | 214000 | 1345 |
| 487 | 20230825 | 110300 | 271240973500 | 214500 | 214500 | 214500 | 214000 | 1786 |
| 488 | 20230825 | 110200 | 270858525000 | 214000 | 215000 | 215000 | 214000 | 8847 |
| 489 | 20230825 | 110100 | 268961497500 | 215000 | 214500 | 215000 | 214500 | 1420 |
| 490 | 20230825 | 110000 | 268656390000 | 215000 | 215000 | 215000 | 214500 | 962 |
| 491 | 20230825 | 105900 | 268449790500 | 214500 | 215000 | 215000 | 214500 | 1499 |
| 492 | 20230825 | 105800 | 268127644500 | 215000 | 215000 | 215000 | 214500 | 2380 |
| 493 | 20230825 | 105700 | 267616127000 | 215000 | 215000 | 215000 | 214500 | 1528 |
| 494 | 20230825 | 105600 | 267287735000 | 214500 | 215000 | 215000 | 214500 | 2536 |
| 495 | 20230825 | 105500 | 266743203000 | 215000 | 214500 | 215000 | 214000 | 5280 |
| 496 | 20230825 | 105400 | 265611083500 | 214500 | 214500 | 214500 | 214000 | 1396 |
| 497 | 20230825 | 105300 | 265311788500 | 214000 | 214000 | 214500 | 213500 | 3276 |
| 498 | 20230825 | 105200 | 264610498000 | 213500 | 213500 | 214000 | 213500 | 1482 |
| 499 | 20230825 | 105100 | 264293733000 | 213500 | 214000 | 214000 | 213500 | 2159 |
| 500 | 20230825 | 105000 | 263832264500 | 213500 | 214000 | 214000 | 213500 | 2859 |
| 501 | 20230825 | 104900 | 263221270500 | 214000 | 214000 | 214000 | 213500 | 1391 |
| 502 | 20230825 | 104800 | 262923742500 | 214000 | 214000 | 214000 | 213500 | 2206 |
| 503 | 20230825 | 104700 | 262452319000 | 214000 | 214000 | 214000 | 213500 | 1686 |
| 504 | 20230825 | 104600 | 262091744000 | 214000 | 214000 | 214000 | 213500 | 1399 |
| 505 | 20230825 | 104500 | 261792569500 | 214000 | 213500 | 214500 | 213500 | 6253 |
| 506 | 20230825 | 104400 | 260454814000 | 214000 | 213500 | 214000 | 213000 | 7359 |
| 507 | 20230825 | 104300 | 258883353500 | 213500 | 213500 | 213500 | 213000 | 1880 |
| 508 | 20230825 | 104200 | 258482446000 | 213000 | 213000 | 213500 | 212500 | 9761 |
| 509 | 20230825 | 104100 | 256403534500 | 213000 | 213000 | 213500 | 212500 | 17182 |
| 510 | 20230825 | 104000 | 252743770500 | 213000 | 213500 | 213500 | 213000 | 9556 |
| 511 | 20230825 | 103900 | 250707922000 | 213500 | 213000 | 213500 | 213000 | 9679 |
| 512 | 20230825 | 103800 | 248645511500 | 213500 | 214500 | 214500 | 213000 | 42686 |
| 513 | 20230825 | 103700 | 239520109500 | 214500 | 214500 | 214500 | 214000 | 1433 |
| 514 | 20230825 | 103600 | 239212990000 | 214000 | 214500 | 214500 | 214000 | 1727 |
| 515 | 20230825 | 103500 | 238842981000 | 214500 | 214500 | 214500 | 214000 | 2463 |
| 516 | 20230825 | 103400 | 238315494500 | 214500 | 214500 | 214500 | 214000 | 3119 |
| 517 | 20230825 | 103300 | 237647560500 | 214500 | 214500 | 214500 | 214000 | 8366 |
| 518 | 20230825 | 103200 | 235856728000 | 214500 | 214000 | 214500 | 214000 | 2063 |
| 519 | 20230825 | 103100 | 235414495000 | 214000 | 214000 | 214500 | 214000 | 1285 |
| 520 | 20230825 | 103000 | 235138974500 | 214500 | 214500 | 215000 | 214000 | 2568 |
| 521 | 20230825 | 102900 | 234588242000 | 214500 | 214500 | 215000 | 214000 | 5319 |
| 522 | 20230825 | 102800 | 233447185000 | 214500 | 214500 | 215000 | 214000 | 9778 |
| 523 | 20230825 | 102700 | 231350073000 | 214500 | 215000 | 215000 | 214500 | 2342 |
| 524 | 20230825 | 102600 | 230847439500 | 215000 | 215000 | 215000 | 214500 | 7147 |
| 525 | 20230825 | 102500 | 229313618500 | 215000 | 215000 | 215000 | 214500 | 4115 |
| 526 | 20230825 | 102400 | 228430293500 | 215000 | 215500 | 215500 | 214500 | 14623 |
| 527 | 20230825 | 102300 | 225286147500 | 215500 | 215500 | 215500 | 215000 | 1201 |
| 528 | 20230825 | 102200 | 225027642000 | 215500 | 215000 | 215500 | 215000 | 1438 |
| 529 | 20230825 | 102100 | 224718099000 | 215000 | 215500 | 215500 | 215000 | 3624 |
| 530 | 20230825 | 102000 | 223937231000 | 215500 | 215500 | 215500 | 215000 | 3300 |
| 531 | 20230825 | 101900 | 223226497000 | 215500 | 215500 | 215500 | 215000 | 1508 |
| 532 | 20230825 | 101800 | 222901912500 | 215000 | 215500 | 215500 | 215000 | 4141 |
| 533 | 20230825 | 101700 | 222010919000 | 215000 | 215500 | 215500 | 215000 | 1755 |
| 534 | 20230825 | 101600 | 221632888500 | 215500 | 215500 | 215500 | 215000 | 4060 |
| 535 | 20230825 | 101500 | 220758036000 | 215500 | 215500 | 215500 | 215000 | 5005 |
| 536 | 20230825 | 101400 | 219679856500 | 215500 | 215500 | 215500 | 215000 | 1222 |
| 537 | 20230825 | 101300 | 219416693500 | 215500 | 215500 | 215500 | 215000 | 4139 |
| 538 | 20230825 | 101200 | 218525199500 | 215000 | 215500 | 215500 | 215000 | 5027 |
| 539 | 20230825 | 101100 | 217442016500 | 215500 | 215500 | 215500 | 215000 | 2410 |
| 540 | 20230825 | 101000 | 216922967000 | 215500 | 215500 | 215500 | 215000 | 5352 |
| 541 | 20230825 | 100900 | 215771665000 | 215500 | 215500 | 215500 | 215000 | 2416 |
| 542 | 20230825 | 100800 | 215251164500 | 215000 | 215500 | 215500 | 215000 | 3510 |
| 543 | 20230825 | 100700 | 214494940000 | 215500 | 215500 | 215500 | 215000 | 1875 |
| 544 | 20230825 | 100600 | 214091225000 | 215000 | 215500 | 215500 | 215000 | 2661 |
| 545 | 20230825 | 100500 | 213518108500 | 215500 | 215000 | 215500 | 215000 | 1555 |
| 546 | 20230825 | 100400 | 213183267500 | 215500 | 215500 | 215500 | 215000 | 2302 |
| 547 | 20230825 | 100300 | 212687641000 | 215500 | 216000 | 216000 | 215000 | 6043 |
| 548 | 20230825 | 100200 | 211385220000 | 215500 | 215500 | 216000 | 215500 | 2201 |
| 549 | 20230825 | 100100 | 210910484500 | 215500 | 215500 | 216000 | 215000 | 4230 |
| 550 | 20230825 | 100000 | 209998020500 | 215000 | 215000 | 216000 | 215000 | 4199 |
| 551 | 20230825 | 095900 | 209093498500 | 215000 | 215000 | 215500 | 214000 | 15026 |
| 552 | 20230825 | 095800 | 205866654500 | 214500 | 215000 | 215000 | 214500 | 8128 |
| 553 | 20230825 | 095700 | 204122774000 | 214500 | 215000 | 215000 | 214500 | 8882 |
| 554 | 20230825 | 095600 | 202217223000 | 215000 | 214500 | 215000 | 214500 | 5015 |
| 555 | 20230825 | 095500 | 201141104000 | 215000 | 215500 | 215500 | 214500 | 26018 |
| 556 | 20230825 | 095400 | 195547274500 | 215500 | 215500 | 216000 | 215000 | 6561 |
| 557 | 20230825 | 095300 | 194134478000 | 215000 | 215500 | 215500 | 215000 | 3545 |
| 558 | 20230825 | 095200 | 193371471000 | 215500 | 215500 | 216000 | 215000 | 10309 |
| 559 | 20230825 | 095100 | 191149642500 | 216000 | 216000 | 216000 | 215500 | 2456 |
| 560 | 20230825 | 095000 | 190619649000 | 216000 | 216000 | 216000 | 215500 | 5241 |
| 561 | 20230825 | 094900 | 189488147000 | 216000 | 216000 | 216000 | 215500 | 3094 |
| 562 | 20230825 | 094800 | 188820196000 | 216000 | 215500 | 216000 | 215500 | 3749 |
| 563 | 20230825 | 094700 | 188010820000 | 216000 | 216000 | 216000 | 215000 | 4105 |
| 564 | 20230825 | 094600 | 187125808500 | 216000 | 215500 | 216000 | 215000 | 5559 |
| 565 | 20230825 | 094500 | 185927830000 | 215500 | 216000 | 216000 | 215000 | 18942 |
| 566 | 20230825 | 094400 | 181842294000 | 216000 | 215500 | 216000 | 215500 | 3432 |
| 567 | 20230825 | 094300 | 181102067500 | 215500 | 215500 | 216000 | 215000 | 11138 |
| 568 | 20230825 | 094200 | 178701144500 | 215500 | 215500 | 215500 | 215000 | 5523 |
| 569 | 20230825 | 094100 | 177511478500 | 215500 | 215000 | 215500 | 215000 | 6306 |
| 570 | 20230825 | 094000 | 176153468000 | 215500 | 215500 | 216000 | 215000 | 3694 |
| 571 | 20230825 | 093900 | 175357856500 | 215500 | 215500 | 216000 | 215000 | 4269 |
| 572 | 20230825 | 093800 | 174438202500 | 215500 | 215500 | 216000 | 215000 | 7686 |
| 573 | 20230825 | 093700 | 172782086500 | 215000 | 215000 | 215500 | 214500 | 11184 |
| 574 | 20230825 | 093600 | 170379704500 | 215000 | 215500 | 215500 | 214500 | 24071 |
| 575 | 20230825 | 093500 | 165204776500 | 215500 | 215000 | 215500 | 215000 | 8447 |
| 576 | 20230825 | 093400 | 163387873500 | 215500 | 215500 | 216000 | 215000 | 17493 |
| 577 | 20230825 | 093300 | 159617889000 | 216000 | 215500 | 216000 | 215500 | 3754 |
| 578 | 20230825 | 093200 | 158808327500 | 216000 | 216500 | 216500 | 215500 | 19717 |
| 579 | 20230825 | 093100 | 154550528500 | 216500 | 216500 | 216500 | 216000 | 11887 |
| 580 | 20230825 | 093000 | 151977777500 | 216500 | 216500 | 216500 | 216000 | 8869 |
| 581 | 20230825 | 092900 | 150059205000 | 216000 | 215500 | 216500 | 215500 | 9555 |
| 582 | 20230825 | 092800 | 147995367500 | 215500 | 215500 | 216000 | 215000 | 10608 |
| 583 | 20230825 | 092700 | 145710268500 | 215500 | 216000 | 216000 | 215000 | 13194 |
| 584 | 20230825 | 092600 | 142867654500 | 216000 | 215500 | 216500 | 215500 | 11523 |
| 585 | 20230825 | 092500 | 140379632000 | 215500 | 216000 | 216000 | 215000 | 38968 |
| 586 | 20230825 | 092400 | 131987750500 | 216000 | 216500 | 217000 | 215500 | 20737 |
| 587 | 20230825 | 092300 | 127506557000 | 216500 | 216500 | 217000 | 216000 | 12461 |
| 588 | 20230825 | 092200 | 124813091500 | 216500 | 217000 | 217000 | 216000 | 17872 |
| 589 | 20230825 | 092100 | 120947394000 | 217000 | 217000 | 217000 | 216500 | 7379 |
| 590 | 20230825 | 092000 | 119348171500 | 216500 | 217500 | 217500 | 216500 | 11429 |
| 591 | 20230825 | 091900 | 116867965000 | 217500 | 216500 | 217500 | 216000 | 17534 |
| 592 | 20230825 | 091800 | 113066105500 | 216500 | 216500 | 217500 | 216500 | 11976 |
| 593 | 20230825 | 091700 | 110469300500 | 216500 | 217500 | 217500 | 216500 | 35445 |
| 594 | 20230825 | 091600 | 102783766500 | 217500 | 217500 | 218000 | 217000 | 5969 |
| 595 | 20230825 | 091500 | 101485397000 | 217500 | 218000 | 218500 | 217000 | 15467 |
| 596 | 20230825 | 091400 | 98118214000 | 218000 | 218500 | 218500 | 217500 | 11981 |
| 597 | 20230825 | 091300 | 95507420000 | 218500 | 217000 | 218500 | 217000 | 13322 |
| 598 | 20230825 | 091200 | 92607974500 | 217500 | 218000 | 218000 | 217000 | 22417 |
| 599 | 20230825 | 091100 | 87735844500 | 218000 | 218000 | 218500 | 217500 | 9792 |
| 600 | 20230825 | 091000 | 85602395000 | 218000 | 218500 | 218500 | 217500 | 23836 |
| 601 | 20230825 | 090900 | 80406564500 | 218500 | 219000 | 219000 | 218000 | 26057 |
| 602 | 20230825 | 090800 | 74711765000 | 218500 | 219000 | 219500 | 218000 | 16999 |
| 603 | 20230825 | 090700 | 70995212500 | 219000 | 218500 | 219000 | 218000 | 20405 |
| 604 | 20230825 | 090600 | 66534226500 | 218500 | 219000 | 219000 | 218000 | 15537 |
| 605 | 20230825 | 090500 | 63138030000 | 219000 | 218000 | 219000 | 217000 | 20198 |
| 606 | 20230825 | 090400 | 58730236500 | 218000 | 220000 | 220500 | 217000 | 65104 |
| 607 | 20230825 | 090300 | 44489027000 | 220000 | 220000 | 220000 | 219000 | 30023 |
| 608 | 20230825 | 090200 | 37897710500 | 220000 | 219500 | 220000 | 219000 | 29048 |
| 609 | 20230825 | 090100 | 31523316000 | 219500 | 221000 | 221000 | 218500 | 57957 |
| 610 | 20230825 | 090000 | 18792015000 | 221000 | 221500 | 222000 | 220500 | 84380 |