37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 193100 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 25298 |
| 3 | 20230818 | 193000 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 4 | 20230818 | 192900 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 5 | 20230818 | 192800 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 6 | 20230818 | 192700 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 7 | 20230818 | 192600 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 8 | 20230818 | 192500 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 9 | 20230818 | 192400 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 10 | 20230818 | 192300 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 11 | 20230818 | 192200 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 12 | 20230818 | 192100 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 13 | 20230818 | 192000 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 14 | 20230818 | 191900 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 15 | 20230818 | 191800 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 16 | 20230818 | 191700 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 17 | 20230818 | 191600 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 18 | 20230818 | 191500 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 19 | 20230818 | 191400 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 20 | 20230818 | 191300 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 21 | 20230818 | 191200 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 22 | 20230818 | 191100 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 23 | 20230818 | 191000 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 24 | 20230818 | 190900 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 25 | 20230818 | 190800 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 26 | 20230818 | 190700 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 27 | 20230818 | 190600 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 28 | 20230818 | 190500 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 29 | 20230818 | 190400 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 30 | 20230818 | 190300 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 31 | 20230818 | 190200 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 32 | 20230818 | 190100 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 25298 |
| 33 | 20230818 | 190000 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 34 | 20230818 | 185900 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 35 | 20230818 | 185800 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 36 | 20230818 | 185700 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 37 | 20230818 | 185600 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 38 | 20230818 | 185500 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 39 | 20230818 | 185400 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 40 | 20230818 | 185300 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 41 | 20230818 | 185200 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 42 | 20230818 | 185100 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 43 | 20230818 | 185000 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 44 | 20230818 | 184900 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 45 | 20230818 | 184800 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 46 | 20230818 | 184700 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 47 | 20230818 | 184600 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 48 | 20230818 | 184500 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 49 | 20230818 | 184400 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 50 | 20230818 | 184300 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 51 | 20230818 | 184200 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 52 | 20230818 | 184100 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 53 | 20230818 | 184000 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 54 | 20230818 | 183900 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 55 | 20230818 | 183800 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 56 | 20230818 | 183700 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 57 | 20230818 | 183600 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 58 | 20230818 | 183500 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 59 | 20230818 | 183400 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 60 | 20230818 | 183300 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 61 | 20230818 | 183200 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 62 | 20230818 | 183100 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 25298 |
| 63 | 20230818 | 183000 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 64 | 20230818 | 182900 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 65 | 20230818 | 182800 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 66 | 20230818 | 182700 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 67 | 20230818 | 182600 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 68 | 20230818 | 182500 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 69 | 20230818 | 182400 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 70 | 20230818 | 182300 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 71 | 20230818 | 182200 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 72 | 20230818 | 182100 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 73 | 20230818 | 182000 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 74 | 20230818 | 181900 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 75 | 20230818 | 181800 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 76 | 20230818 | 181700 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 77 | 20230818 | 181600 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 78 | 20230818 | 181500 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 79 | 20230818 | 181400 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 80 | 20230818 | 181300 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 81 | 20230818 | 181200 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 82 | 20230818 | 181100 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 83 | 20230818 | 181000 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 84 | 20230818 | 180900 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 85 | 20230818 | 180800 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 86 | 20230818 | 180700 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 87 | 20230818 | 180600 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 88 | 20230818 | 180500 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 89 | 20230818 | 180400 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 90 | 20230818 | 180300 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 91 | 20230818 | 180200 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 92 | 20230818 | 180100 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 25298 |
| 93 | 20230818 | 180000 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 94 | 20230818 | 175900 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 95 | 20230818 | 175800 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 96 | 20230818 | 175700 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 97 | 20230818 | 175600 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 98 | 20230818 | 175500 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 99 | 20230818 | 175400 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 100 | 20230818 | 175300 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 101 | 20230818 | 175200 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 102 | 20230818 | 175100 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 103 | 20230818 | 175000 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 104 | 20230818 | 174900 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 105 | 20230818 | 174800 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 106 | 20230818 | 174700 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 107 | 20230818 | 174600 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 108 | 20230818 | 174500 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 109 | 20230818 | 174400 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 110 | 20230818 | 174300 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 111 | 20230818 | 174200 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 112 | 20230818 | 174100 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 113 | 20230818 | 174000 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 114 | 20230818 | 173900 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 115 | 20230818 | 173800 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 116 | 20230818 | 173700 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 117 | 20230818 | 173600 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 118 | 20230818 | 173500 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 119 | 20230818 | 173400 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 120 | 20230818 | 173300 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 121 | 20230818 | 173200 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 122 | 20230818 | 173100 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 25298 |
| 123 | 20230818 | 173000 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 124 | 20230818 | 172900 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 125 | 20230818 | 172800 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 126 | 20230818 | 172700 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 127 | 20230818 | 172600 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 128 | 20230818 | 172500 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 129 | 20230818 | 172400 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 130 | 20230818 | 172300 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 131 | 20230818 | 172200 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 132 | 20230818 | 172100 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 133 | 20230818 | 172000 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 134 | 20230818 | 171900 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 135 | 20230818 | 171800 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 136 | 20230818 | 171700 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 137 | 20230818 | 171600 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 138 | 20230818 | 171500 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 139 | 20230818 | 171400 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 140 | 20230818 | 171300 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 141 | 20230818 | 171200 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 142 | 20230818 | 171100 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 143 | 20230818 | 171000 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 144 | 20230818 | 170900 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 145 | 20230818 | 170800 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 146 | 20230818 | 170700 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 147 | 20230818 | 170600 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 148 | 20230818 | 170500 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 149 | 20230818 | 170400 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 150 | 20230818 | 170300 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 151 | 20230818 | 170200 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 152 | 20230818 | 170100 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 25298 |
| 153 | 20230818 | 170000 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 154 | 20230818 | 165900 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 155 | 20230818 | 165800 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 156 | 20230818 | 165700 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 157 | 20230818 | 165600 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 158 | 20230818 | 165500 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 159 | 20230818 | 165400 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 160 | 20230818 | 165300 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 161 | 20230818 | 165200 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 162 | 20230818 | 165100 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 163 | 20230818 | 165000 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 164 | 20230818 | 164900 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 165 | 20230818 | 164800 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 166 | 20230818 | 164700 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 167 | 20230818 | 164600 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 168 | 20230818 | 164500 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 169 | 20230818 | 164400 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 170 | 20230818 | 164300 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 171 | 20230818 | 164200 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 172 | 20230818 | 164100 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 173 | 20230818 | 164000 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 174 | 20230818 | 163900 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 175 | 20230818 | 163800 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 176 | 20230818 | 163700 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 177 | 20230818 | 163600 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 178 | 20230818 | 163500 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 179 | 20230818 | 163400 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 180 | 20230818 | 163300 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 181 | 20230818 | 163200 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 182 | 20230818 | 163100 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 25298 |
| 183 | 20230818 | 163000 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 184 | 20230818 | 162900 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 185 | 20230818 | 162800 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 186 | 20230818 | 162700 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 187 | 20230818 | 162600 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 188 | 20230818 | 162500 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 189 | 20230818 | 162400 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 190 | 20230818 | 162300 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 191 | 20230818 | 162200 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 192 | 20230818 | 162100 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 193 | 20230818 | 162000 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 194 | 20230818 | 161900 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 195 | 20230818 | 161800 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 196 | 20230818 | 161700 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 197 | 20230818 | 161600 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 198 | 20230818 | 161500 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 199 | 20230818 | 161400 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 200 | 20230818 | 161300 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 201 | 20230818 | 161200 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 202 | 20230818 | 161100 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 203 | 20230818 | 161000 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 204 | 20230818 | 160900 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 205 | 20230818 | 160800 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 206 | 20230818 | 160700 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 207 | 20230818 | 160600 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 208 | 20230818 | 160500 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 209 | 20230818 | 160400 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 210 | 20230818 | 160300 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 211 | 20230818 | 160200 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 212 | 20230818 | 160100 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 25298 |
| 213 | 20230818 | 160000 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 214 | 20230818 | 155900 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 215 | 20230818 | 155800 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 216 | 20230818 | 155700 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 217 | 20230818 | 155600 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 218 | 20230818 | 155500 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 219 | 20230818 | 155400 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 220 | 20230818 | 155300 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 221 | 20230818 | 155200 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 222 | 20230818 | 155100 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 223 | 20230818 | 155000 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 224 | 20230818 | 154900 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 225 | 20230818 | 154800 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 226 | 20230818 | 154700 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 227 | 20230818 | 154600 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 228 | 20230818 | 154500 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 229 | 20230818 | 154400 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 230 | 20230818 | 154300 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 231 | 20230818 | 154200 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 232 | 20230818 | 154100 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 233 | 20230818 | 154000 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 234 | 20230818 | 153900 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 235 | 20230818 | 153800 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 236 | 20230818 | 153700 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 237 | 20230818 | 153600 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 238 | 20230818 | 153500 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 239 | 20230818 | 153400 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 240 | 20230818 | 153300 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 241 | 20230818 | 153200 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 242 | 20230818 | 153100 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 25298 |
| 243 | 20230818 | 153000 | 139693567500 | 211000 | 211000 | 211000 | 211000 | 25298 |
| 244 | 20230818 | 152900 | 134355689500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 245 | 20230818 | 152800 | 134355689500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 246 | 20230818 | 152700 | 134355689500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 247 | 20230818 | 152600 | 134355689500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 248 | 20230818 | 152500 | 134355689500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 249 | 20230818 | 152400 | 134355689500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 250 | 20230818 | 152300 | 134355689500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 251 | 20230818 | 152200 | 134355689500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 252 | 20230818 | 152100 | 134355689500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 253 | 20230818 | 152000 | 134355689500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 254 | 20230818 | 151900 | 134355689500 | 211500 | 211500 | 211500 | 211000 | 2066 |
| 255 | 20230818 | 151800 | 133919380500 | 211500 | 211500 | 211500 | 211000 | 1234 |
| 256 | 20230818 | 151700 | 133658706000 | 211000 | 211500 | 211500 | 211000 | 2127 |
| 257 | 20230818 | 151600 | 133209069000 | 211500 | 211500 | 211500 | 211000 | 1147 |
| 258 | 20230818 | 151500 | 132966521500 | 211500 | 211500 | 211500 | 211000 | 860 |
| 259 | 20230818 | 151400 | 132784795000 | 211500 | 212000 | 212000 | 211000 | 4434 |
| 260 | 20230818 | 151300 | 131846926000 | 211500 | 212000 | 212000 | 211500 | 2679 |
| 261 | 20230818 | 151200 | 131280100500 | 212000 | 212000 | 212000 | 211500 | 667 |
| 262 | 20230818 | 151100 | 131138788500 | 212000 | 212000 | 212000 | 211500 | 1483 |
| 263 | 20230818 | 151000 | 130824880000 | 212000 | 212000 | 212000 | 211500 | 922 |
| 264 | 20230818 | 150900 | 130629735000 | 212000 | 212000 | 212000 | 211500 | 2603 |
| 265 | 20230818 | 150800 | 130078958000 | 212000 | 212000 | 212000 | 211500 | 978 |
| 266 | 20230818 | 150700 | 129871906500 | 212000 | 212000 | 212000 | 211500 | 683 |
| 267 | 20230818 | 150600 | 129727138000 | 212000 | 212000 | 212000 | 211500 | 630 |
| 268 | 20230818 | 150500 | 129593580500 | 212000 | 212000 | 212000 | 211500 | 294 |
| 269 | 20230818 | 150400 | 129531280000 | 212000 | 211500 | 212000 | 211500 | 10278 |
| 270 | 20230818 | 150300 | 127357234500 | 211500 | 211500 | 211500 | 211000 | 825 |
| 271 | 20230818 | 150200 | 127182784000 | 211500 | 211500 | 211500 | 211000 | 857 |
| 272 | 20230818 | 150100 | 127001616000 | 211500 | 211500 | 211500 | 211000 | 391 |
| 273 | 20230818 | 150000 | 126918968000 | 211500 | 211000 | 211500 | 211000 | 1950 |
| 274 | 20230818 | 145900 | 126507320500 | 211000 | 211500 | 211500 | 211000 | 684 |
| 275 | 20230818 | 145800 | 126362771000 | 211000 | 211500 | 211500 | 211000 | 380 |
| 276 | 20230818 | 145700 | 126282452500 | 211500 | 211500 | 211500 | 211000 | 830 |
| 277 | 20230818 | 145600 | 126106981000 | 211000 | 211500 | 211500 | 211000 | 473 |
| 278 | 20230818 | 145500 | 126007097500 | 211000 | 211500 | 211500 | 211000 | 2009 |
| 279 | 20230818 | 145400 | 125583058000 | 211500 | 211500 | 211500 | 211000 | 564 |
| 280 | 20230818 | 145300 | 125463821000 | 211500 | 211500 | 211500 | 211000 | 350 |
| 281 | 20230818 | 145200 | 125389805500 | 211500 | 211000 | 211500 | 211000 | 1263 |
| 282 | 20230818 | 145100 | 125122870000 | 211500 | 211500 | 211500 | 211000 | 518 |
| 283 | 20230818 | 145000 | 125013376000 | 211500 | 211500 | 211500 | 211000 | 1008 |
| 284 | 20230818 | 144900 | 124800233500 | 211500 | 211500 | 211500 | 211000 | 1776 |
| 285 | 20230818 | 144800 | 124424686500 | 211500 | 211500 | 211500 | 211000 | 313 |
| 286 | 20230818 | 144700 | 124358536000 | 211000 | 211000 | 211500 | 211000 | 601 |
| 287 | 20230818 | 144600 | 124231478500 | 211500 | 211500 | 211500 | 211000 | 263 |
| 288 | 20230818 | 144500 | 124175869000 | 211500 | 211500 | 211500 | 211000 | 266 |
| 289 | 20230818 | 144400 | 124119624000 | 211500 | 211500 | 211500 | 211000 | 505 |
| 290 | 20230818 | 144300 | 124012844000 | 211000 | 211500 | 211500 | 211000 | 170 |
| 291 | 20230818 | 144200 | 123976943000 | 211000 | 211000 | 211500 | 211000 | 5735 |
| 292 | 20230818 | 144100 | 122764005500 | 211500 | 211500 | 211500 | 211000 | 672 |
| 293 | 20230818 | 144000 | 122621969500 | 211500 | 211500 | 211500 | 211000 | 448 |
| 294 | 20230818 | 143900 | 122527268000 | 211500 | 211500 | 211500 | 211000 | 814 |
| 295 | 20230818 | 143800 | 122355253000 | 211500 | 211500 | 211500 | 211000 | 2005 |
| 296 | 20230818 | 143700 | 121932148500 | 211500 | 211500 | 211500 | 211000 | 465 |
| 297 | 20230818 | 143600 | 121833856500 | 211500 | 211500 | 211500 | 211000 | 469 |
| 298 | 20230818 | 143500 | 121734849500 | 211000 | 211000 | 211500 | 211000 | 1620 |
| 299 | 20230818 | 143400 | 121392881500 | 211000 | 211500 | 211500 | 211000 | 1368 |
| 300 | 20230818 | 143300 | 121104216000 | 211000 | 211000 | 211500 | 211000 | 234 |
| 301 | 20230818 | 143200 | 121054746500 | 211500 | 211500 | 211500 | 211000 | 665 |
| 302 | 20230818 | 143100 | 120914260000 | 211500 | 211500 | 211500 | 211000 | 117 |
| 303 | 20230818 | 143000 | 120889524000 | 211500 | 211000 | 211500 | 211000 | 756 |
| 304 | 20230818 | 142900 | 120729669500 | 211500 | 211000 | 211500 | 211000 | 354 |
| 305 | 20230818 | 142800 | 120654844500 | 211000 | 211500 | 211500 | 211000 | 208 |
| 306 | 20230818 | 142700 | 120610894000 | 211000 | 211000 | 211500 | 211000 | 713 |
| 307 | 20230818 | 142600 | 120460154500 | 211500 | 211500 | 211500 | 211000 | 927 |
| 308 | 20230818 | 142500 | 120264186500 | 211000 | 211500 | 211500 | 211000 | 394 |
| 309 | 20230818 | 142400 | 120180887500 | 211500 | 211500 | 211500 | 211000 | 913 |
| 310 | 20230818 | 142300 | 119988206500 | 211500 | 211500 | 211500 | 211000 | 1261 |
| 311 | 20230818 | 142200 | 119721560000 | 211500 | 211000 | 211500 | 211000 | 627 |
| 312 | 20230818 | 142100 | 119589076000 | 211500 | 211500 | 211500 | 211000 | 244 |
| 313 | 20230818 | 142000 | 119537489000 | 211500 | 211500 | 211500 | 211000 | 793 |
| 314 | 20230818 | 141900 | 119370017500 | 211000 | 211500 | 211500 | 211000 | 199 |
| 315 | 20230818 | 141800 | 119328008500 | 211500 | 211500 | 211500 | 211000 | 488 |
| 316 | 20230818 | 141700 | 119225015000 | 211500 | 211000 | 211500 | 211000 | 729 |
| 317 | 20230818 | 141600 | 119070988000 | 211000 | 211500 | 211500 | 211000 | 454 |
| 318 | 20230818 | 141500 | 118975143000 | 211500 | 211500 | 211500 | 211000 | 563 |
| 319 | 20230818 | 141400 | 118856158500 | 211500 | 211500 | 211500 | 211000 | 292 |
| 320 | 20230818 | 141300 | 118794487000 | 211500 | 211500 | 211500 | 211000 | 277 |
| 321 | 20230818 | 141200 | 118735978500 | 211000 | 211500 | 211500 | 211000 | 616 |
| 322 | 20230818 | 141100 | 118605836000 | 211000 | 211000 | 211500 | 211000 | 335 |
| 323 | 20230818 | 141000 | 118535088500 | 211500 | 211500 | 211500 | 211000 | 700 |
| 324 | 20230818 | 140900 | 118387148000 | 211000 | 211000 | 211500 | 211000 | 946 |
| 325 | 20230818 | 140800 | 118187213000 | 211000 | 211500 | 211500 | 211000 | 913 |
| 326 | 20230818 | 140700 | 117994281000 | 211000 | 211500 | 211500 | 211000 | 1023 |
| 327 | 20230818 | 140600 | 117778176500 | 211000 | 211000 | 211500 | 211000 | 436 |
| 328 | 20230818 | 140500 | 117686135000 | 211500 | 211500 | 212000 | 211000 | 957 |
| 329 | 20230818 | 140400 | 117484025500 | 211500 | 211500 | 212000 | 211000 | 325 |
| 330 | 20230818 | 140300 | 117415299000 | 211000 | 212000 | 212000 | 211000 | 537 |
| 331 | 20230818 | 140200 | 117301722500 | 212000 | 211500 | 212000 | 211500 | 810 |
| 332 | 20230818 | 140100 | 117130241000 | 211500 | 211500 | 212000 | 211500 | 267 |
| 333 | 20230818 | 140000 | 117073747500 | 211500 | 211500 | 212000 | 211000 | 634 |
| 334 | 20230818 | 135900 | 116939663500 | 211500 | 212000 | 212000 | 211000 | 1972 |
| 335 | 20230818 | 135800 | 116522667500 | 212000 | 211500 | 212000 | 211500 | 557 |
| 336 | 20230818 | 135700 | 116404717500 | 211500 | 211500 | 212000 | 211500 | 410 |
| 337 | 20230818 | 135600 | 116317966500 | 211500 | 212000 | 212000 | 211500 | 668 |
| 338 | 20230818 | 135500 | 116176651000 | 211500 | 211500 | 212000 | 211500 | 574 |
| 339 | 20230818 | 135400 | 116055116500 | 212000 | 211500 | 212000 | 211000 | 1327 |
| 340 | 20230818 | 135300 | 115774498500 | 211500 | 211000 | 211500 | 211000 | 1278 |
| 341 | 20230818 | 135200 | 115504361500 | 211500 | 211500 | 212000 | 211000 | 2307 |
| 342 | 20230818 | 135100 | 115017159000 | 211500 | 211500 | 212000 | 211500 | 162 |
| 343 | 20230818 | 135000 | 114982880500 | 211500 | 211500 | 212000 | 211500 | 436 |
| 344 | 20230818 | 134900 | 114890518500 | 212000 | 212000 | 212000 | 211500 | 528 |
| 345 | 20230818 | 134800 | 114778799500 | 211500 | 211500 | 212000 | 211500 | 559 |
| 346 | 20230818 | 134700 | 114660427000 | 211500 | 211500 | 212000 | 211500 | 622 |
| 347 | 20230818 | 134600 | 114528867000 | 211500 | 211500 | 212000 | 211500 | 1492 |
| 348 | 20230818 | 134500 | 114213295000 | 211500 | 212000 | 212000 | 211500 | 394 |
| 349 | 20230818 | 134400 | 114129824000 | 212000 | 211500 | 212000 | 211500 | 320 |
| 350 | 20230818 | 134300 | 114062103500 | 211500 | 212000 | 212000 | 211500 | 488 |
| 351 | 20230818 | 134200 | 113958744500 | 211500 | 212000 | 212000 | 211500 | 208 |
| 352 | 20230818 | 134100 | 113914701000 | 212000 | 211500 | 212000 | 211500 | 269 |
| 353 | 20230818 | 134000 | 113857795000 | 211500 | 211500 | 212000 | 211500 | 393 |
| 354 | 20230818 | 133900 | 113774529000 | 212000 | 211500 | 212000 | 211500 | 224 |
| 355 | 20230818 | 133800 | 113727076500 | 212000 | 212000 | 212000 | 211500 | 344 |
| 356 | 20230818 | 133700 | 113654155500 | 211500 | 211500 | 212000 | 211500 | 181 |
| 357 | 20230818 | 133600 | 113615828500 | 212000 | 212500 | 212500 | 211500 | 1623 |
| 358 | 20230818 | 133500 | 113271805500 | 212500 | 212500 | 212500 | 212000 | 508 |
| 359 | 20230818 | 133400 | 113163925500 | 212000 | 212500 | 212500 | 212000 | 251 |
| 360 | 20230818 | 133300 | 113110698000 | 212000 | 212500 | 212500 | 212000 | 475 |
| 361 | 20230818 | 133200 | 113009856000 | 212500 | 212000 | 212500 | 212000 | 2348 |
| 362 | 20230818 | 133100 | 112512066500 | 212000 | 211500 | 212000 | 211500 | 146 |
| 363 | 20230818 | 133000 | 112481141500 | 211500 | 211500 | 212000 | 211500 | 588 |
| 364 | 20230818 | 132900 | 112356623500 | 212000 | 211500 | 212000 | 211500 | 722 |
| 365 | 20230818 | 132800 | 112203761500 | 212000 | 211000 | 212000 | 211000 | 3058 |
| 366 | 20230818 | 132700 | 111557019000 | 211500 | 211500 | 211500 | 211000 | 254 |
| 367 | 20230818 | 132600 | 111503371500 | 211500 | 211500 | 211500 | 211000 | 242 |
| 368 | 20230818 | 132500 | 111452212500 | 211000 | 211000 | 211500 | 211000 | 450 |
| 369 | 20230818 | 132400 | 111357064500 | 211500 | 211500 | 211500 | 211000 | 342 |
| 370 | 20230818 | 132300 | 111284816000 | 211500 | 211000 | 211500 | 211000 | 913 |
| 371 | 20230818 | 132200 | 111091785500 | 211500 | 211000 | 211500 | 211000 | 126 |
| 372 | 20230818 | 132100 | 111065170000 | 211000 | 211500 | 211500 | 211000 | 587 |
| 373 | 20230818 | 132000 | 110941169500 | 211500 | 211500 | 212000 | 211000 | 2924 |
| 374 | 20230818 | 131900 | 110322764000 | 211500 | 212000 | 212000 | 211500 | 165 |
| 375 | 20230818 | 131800 | 110287817000 | 212000 | 212000 | 212000 | 211500 | 507 |
| 376 | 20230818 | 131700 | 110180415000 | 211500 | 211500 | 212000 | 211500 | 200 |
| 377 | 20230818 | 131600 | 110138076000 | 211500 | 212000 | 212000 | 211500 | 481 |
| 378 | 20230818 | 131500 | 110036151500 | 211500 | 212000 | 212000 | 211500 | 233 |
| 379 | 20230818 | 131400 | 109986819000 | 212000 | 211500 | 212000 | 211500 | 177 |
| 380 | 20230818 | 131300 | 109949319000 | 212000 | 212000 | 212000 | 211500 | 771 |
| 381 | 20230818 | 131200 | 109785891000 | 211500 | 212000 | 212000 | 211500 | 194 |
| 382 | 20230818 | 131100 | 109744804500 | 212000 | 212000 | 212000 | 211500 | 865 |
| 383 | 20230818 | 131000 | 109561444500 | 212000 | 212000 | 212000 | 211500 | 148 |
| 384 | 20230818 | 130900 | 109530092500 | 212000 | 211000 | 212000 | 211000 | 3259 |
| 385 | 20230818 | 130800 | 108840858500 | 211000 | 211000 | 211500 | 211000 | 427 |
| 386 | 20230818 | 130700 | 108750614000 | 211000 | 211500 | 211500 | 211000 | 336 |
| 387 | 20230818 | 130600 | 108679629000 | 211500 | 211000 | 211500 | 211000 | 453 |
| 388 | 20230818 | 130500 | 108583869500 | 211500 | 211500 | 211500 | 211000 | 399 |
| 389 | 20230818 | 130400 | 108499650000 | 211500 | 211000 | 211500 | 211000 | 129 |
| 390 | 20230818 | 130300 | 108472380500 | 211500 | 211500 | 211500 | 211000 | 1528 |
| 391 | 20230818 | 130200 | 108149746500 | 211500 | 211500 | 211500 | 211000 | 299 |
| 392 | 20230818 | 130100 | 108086596000 | 211000 | 211500 | 211500 | 211000 | 706 |
| 393 | 20230818 | 130000 | 107937317500 | 211000 | 211500 | 211500 | 211000 | 374 |
| 394 | 20230818 | 125900 | 107858258000 | 211000 | 211000 | 211500 | 211000 | 249 |
| 395 | 20230818 | 125800 | 107805627000 | 211000 | 211500 | 211500 | 211000 | 2472 |
| 396 | 20230818 | 125700 | 107282838500 | 211500 | 211500 | 211500 | 211000 | 178 |
| 397 | 20230818 | 125600 | 107245234000 | 211000 | 211000 | 211500 | 211000 | 388 |
| 398 | 20230818 | 125500 | 107163211000 | 211000 | 210500 | 211500 | 210500 | 5640 |
| 399 | 20230818 | 125400 | 105973070000 | 211000 | 211000 | 211000 | 210500 | 807 |
| 400 | 20230818 | 125300 | 105802914500 | 211000 | 210500 | 211000 | 210500 | 1026 |
| 401 | 20230818 | 125200 | 105586734000 | 211000 | 211000 | 211000 | 210500 | 275 |
| 402 | 20230818 | 125100 | 105528825500 | 211000 | 210500 | 211000 | 210500 | 659 |
| 403 | 20230818 | 125000 | 105389877000 | 210500 | 211000 | 211000 | 210500 | 1774 |
| 404 | 20230818 | 124900 | 105015780500 | 211000 | 211000 | 211000 | 210500 | 509 |
| 405 | 20230818 | 124800 | 104908523500 | 211000 | 211000 | 211000 | 210500 | 703 |
| 406 | 20230818 | 124700 | 104760415500 | 211000 | 211000 | 211000 | 210500 | 1149 |
| 407 | 20230818 | 124600 | 104518535500 | 211000 | 211500 | 211500 | 210500 | 8911 |
| 408 | 20230818 | 124500 | 102638442000 | 211500 | 211500 | 211500 | 211000 | 535 |
| 409 | 20230818 | 124400 | 102525480500 | 211500 | 211000 | 211500 | 211000 | 559 |
| 410 | 20230818 | 124300 | 102407340000 | 211500 | 211000 | 211500 | 211000 | 180 |
| 411 | 20230818 | 124200 | 102369313500 | 211000 | 211500 | 211500 | 211000 | 363 |
| 412 | 20230818 | 124100 | 102292616000 | 211000 | 211500 | 211500 | 211000 | 912 |
| 413 | 20230818 | 124000 | 102100115500 | 211000 | 211500 | 211500 | 211000 | 303 |
| 414 | 20230818 | 123900 | 102036064000 | 211500 | 211500 | 211500 | 211000 | 276 |
| 415 | 20230818 | 123800 | 101977725500 | 211500 | 211500 | 211500 | 211000 | 725 |
| 416 | 20230818 | 123700 | 101824496500 | 211500 | 211500 | 211500 | 211000 | 322 |
| 417 | 20230818 | 123600 | 101756485000 | 211000 | 211500 | 212000 | 211000 | 545 |
| 418 | 20230818 | 123500 | 101641249500 | 211500 | 211500 | 212000 | 211500 | 414 |
| 419 | 20230818 | 123400 | 101553681500 | 212000 | 211500 | 212000 | 211000 | 506 |
| 420 | 20230818 | 123300 | 101446648500 | 211500 | 212000 | 212000 | 211500 | 2934 |
| 421 | 20230818 | 123200 | 100826047500 | 211500 | 212000 | 212000 | 211500 | 257 |
| 422 | 20230818 | 123100 | 100771586000 | 212000 | 212000 | 212000 | 211500 | 310 |
| 423 | 20230818 | 123000 | 100705894000 | 212000 | 211500 | 212000 | 211500 | 1297 |
| 424 | 20230818 | 122900 | 100430978000 | 212000 | 211500 | 212000 | 211500 | 548 |
| 425 | 20230818 | 122800 | 100314983000 | 211500 | 211500 | 212000 | 211000 | 4298 |
| 426 | 20230818 | 122700 | 99405931000 | 211500 | 211000 | 211500 | 211000 | 1021 |
| 427 | 20230818 | 122600 | 99190053000 | 211500 | 211500 | 211500 | 211000 | 1550 |
| 428 | 20230818 | 122500 | 98862277000 | 211500 | 211000 | 211500 | 211000 | 424 |
| 429 | 20230818 | 122400 | 98772671500 | 211000 | 211500 | 211500 | 211000 | 219 |
| 430 | 20230818 | 122300 | 98726445000 | 211500 | 211500 | 211500 | 211000 | 221 |
| 431 | 20230818 | 122200 | 98679751500 | 211500 | 211000 | 211500 | 211000 | 304 |
| 432 | 20230818 | 122100 | 98615512000 | 211500 | 211500 | 211500 | 211000 | 2314 |
| 433 | 20230818 | 122000 | 98126413500 | 211000 | 211000 | 211500 | 211000 | 238 |
| 434 | 20230818 | 121900 | 98076121000 | 211500 | 211500 | 211500 | 211000 | 304 |
| 435 | 20230818 | 121800 | 98011941500 | 211000 | 211500 | 211500 | 211000 | 419 |
| 436 | 20230818 | 121700 | 97923413000 | 211000 | 211500 | 211500 | 211000 | 393 |
| 437 | 20230818 | 121600 | 97840463000 | 211500 | 211000 | 211500 | 211000 | 249 |
| 438 | 20230818 | 121500 | 97787905000 | 211000 | 211000 | 211500 | 211000 | 1249 |
| 439 | 20230818 | 121400 | 97524348000 | 211000 | 211000 | 211500 | 211000 | 1907 |
| 440 | 20230818 | 121300 | 97121950500 | 211500 | 211500 | 211500 | 211000 | 404 |
| 441 | 20230818 | 121200 | 97036676000 | 211500 | 211500 | 211500 | 211000 | 467 |
| 442 | 20230818 | 121100 | 96938094500 | 211500 | 211500 | 211500 | 211000 | 771 |
| 443 | 20230818 | 121000 | 96775280500 | 211500 | 211000 | 211500 | 211000 | 317 |
| 444 | 20230818 | 120900 | 96708301000 | 211500 | 211500 | 211500 | 211000 | 408 |
| 445 | 20230818 | 120800 | 96622057000 | 211500 | 212000 | 212500 | 211000 | 13155 |
| 446 | 20230818 | 120700 | 93837392000 | 212000 | 212500 | 212500 | 212000 | 1210 |
| 447 | 20230818 | 120600 | 93580835500 | 212500 | 212500 | 212500 | 212000 | 510 |
| 448 | 20230818 | 120500 | 93472695000 | 212000 | 212000 | 212500 | 212000 | 192 |
| 449 | 20230818 | 120400 | 93431931000 | 212000 | 212500 | 212500 | 212000 | 189 |
| 450 | 20230818 | 120300 | 93391799000 | 212000 | 212500 | 212500 | 212000 | 1656 |
| 451 | 20230818 | 120200 | 93039935500 | 212000 | 212000 | 212500 | 212000 | 182 |
| 452 | 20230818 | 120100 | 93001302500 | 212500 | 212500 | 212500 | 212000 | 188 |
| 453 | 20230818 | 120000 | 92961388000 | 212500 | 212500 | 212500 | 212000 | 262 |
| 454 | 20230818 | 115900 | 92905771500 | 212500 | 212500 | 212500 | 212000 | 210 |
| 455 | 20230818 | 115800 | 92861170000 | 212500 | 212500 | 212500 | 212000 | 394 |
| 456 | 20230818 | 115700 | 92777528500 | 212500 | 212500 | 212500 | 212000 | 974 |
| 457 | 20230818 | 115600 | 92570679500 | 212500 | 212500 | 212500 | 212000 | 297 |
| 458 | 20230818 | 115500 | 92507595500 | 212000 | 212000 | 212500 | 212000 | 387 |
| 459 | 20230818 | 115400 | 92425439500 | 212000 | 212500 | 212500 | 212000 | 265 |
| 460 | 20230818 | 115300 | 92369196500 | 212500 | 212500 | 212500 | 212000 | 281 |
| 461 | 20230818 | 115200 | 92309521000 | 212500 | 212500 | 212500 | 212000 | 504 |
| 462 | 20230818 | 115100 | 92202462000 | 212500 | 212500 | 212500 | 212000 | 590 |
| 463 | 20230818 | 115000 | 92077257000 | 212500 | 212500 | 212500 | 212000 | 473 |
| 464 | 20230818 | 114900 | 91976772000 | 212500 | 212500 | 212500 | 212000 | 187 |
| 465 | 20230818 | 114800 | 91937056500 | 212500 | 212500 | 212500 | 212000 | 650 |
| 466 | 20230818 | 114700 | 91798992500 | 212500 | 212500 | 212500 | 212000 | 195 |
| 467 | 20230818 | 114600 | 91757586500 | 212500 | 212500 | 212500 | 212000 | 405 |
| 468 | 20230818 | 114500 | 91671652000 | 212500 | 212500 | 213000 | 212000 | 1182 |
| 469 | 20230818 | 114400 | 91420514000 | 212500 | 213000 | 213000 | 212500 | 1407 |
| 470 | 20230818 | 114300 | 91121407500 | 213000 | 213000 | 213000 | 212500 | 325 |
| 471 | 20230818 | 114200 | 91052237500 | 213000 | 213000 | 213000 | 212500 | 251 |
| 472 | 20230818 | 114100 | 90998842500 | 213000 | 213000 | 213000 | 212500 | 226 |
| 473 | 20230818 | 114000 | 90950781500 | 212500 | 213000 | 213000 | 212500 | 435 |
| 474 | 20230818 | 113900 | 90858242500 | 213000 | 213000 | 213000 | 212500 | 208 |
| 475 | 20230818 | 113800 | 90813994000 | 213000 | 213000 | 213000 | 212500 | 144 |
| 476 | 20230818 | 113700 | 90783368000 | 212500 | 213500 | 213500 | 212500 | 1543 |
| 477 | 20230818 | 113600 | 90454724500 | 213500 | 213500 | 213500 | 213000 | 537 |
| 478 | 20230818 | 113500 | 90340089500 | 213000 | 213500 | 213500 | 213000 | 540 |
| 479 | 20230818 | 113400 | 90224958500 | 213500 | 213500 | 213500 | 213000 | 308 |
| 480 | 20230818 | 113300 | 90159300000 | 213500 | 213500 | 213500 | 213000 | 567 |
| 481 | 20230818 | 113200 | 90038407000 | 213000 | 213000 | 213500 | 213000 | 635 |
| 482 | 20230818 | 113100 | 89903039000 | 213500 | 213000 | 213500 | 212500 | 4143 |
| 483 | 20230818 | 113000 | 89020517000 | 213000 | 212500 | 213000 | 212500 | 253 |
| 484 | 20230818 | 112900 | 88966682500 | 213000 | 213000 | 213000 | 212500 | 649 |
| 485 | 20230818 | 112800 | 88828746000 | 213000 | 213000 | 213000 | 212500 | 219 |
| 486 | 20230818 | 112700 | 88782194500 | 213000 | 213000 | 213000 | 212500 | 1150 |
| 487 | 20230818 | 112600 | 88537794000 | 212500 | 212500 | 213000 | 212500 | 733 |
| 488 | 20230818 | 112500 | 88382019000 | 212500 | 213500 | 213500 | 212500 | 1897 |
| 489 | 20230818 | 112400 | 87978063000 | 213500 | 213000 | 213500 | 213000 | 266 |
| 490 | 20230818 | 112300 | 87921358000 | 213000 | 213500 | 213500 | 213000 | 763 |
| 491 | 20230818 | 112200 | 87758684000 | 213500 | 213500 | 213500 | 213000 | 287 |
| 492 | 20230818 | 112100 | 87697504000 | 213000 | 213500 | 213500 | 213000 | 388 |
| 493 | 20230818 | 112000 | 87614821500 | 213000 | 213500 | 214000 | 213000 | 2226 |
| 494 | 20230818 | 111900 | 87139613500 | 213500 | 213500 | 214000 | 213500 | 390 |
| 495 | 20230818 | 111800 | 87056199000 | 213500 | 214000 | 214000 | 213500 | 751 |
| 496 | 20230818 | 111700 | 86895519500 | 214000 | 214000 | 214000 | 213500 | 570 |
| 497 | 20230818 | 111600 | 86773576500 | 213500 | 213500 | 214000 | 213500 | 324 |
| 498 | 20230818 | 111500 | 86704287500 | 214000 | 213000 | 214500 | 212500 | 6242 |
| 499 | 20230818 | 111400 | 85372892000 | 213000 | 213000 | 213000 | 212500 | 141 |
| 500 | 20230818 | 111300 | 85342895500 | 213000 | 213500 | 213500 | 212500 | 278 |
| 501 | 20230818 | 111200 | 85283692500 | 213000 | 213000 | 213500 | 213000 | 1420 |
| 502 | 20230818 | 111100 | 84981188000 | 213000 | 213000 | 213500 | 213000 | 1262 |
| 503 | 20230818 | 111000 | 84712365000 | 213500 | 213500 | 213500 | 213000 | 302 |
| 504 | 20230818 | 110900 | 84647973500 | 213500 | 213000 | 213500 | 213000 | 323 |
| 505 | 20230818 | 110800 | 84579046000 | 213500 | 213000 | 213500 | 212500 | 1703 |
| 506 | 20230818 | 110700 | 84216525000 | 213500 | 213000 | 213500 | 213000 | 1448 |
| 507 | 20230818 | 110600 | 83908072000 | 213000 | 212500 | 213000 | 212500 | 367 |
| 508 | 20230818 | 110500 | 83830037500 | 212500 | 212000 | 212500 | 212000 | 819 |
| 509 | 20230818 | 110400 | 83656040000 | 212500 | 212000 | 212500 | 211500 | 846 |
| 510 | 20230818 | 110300 | 83476690000 | 212000 | 212000 | 212000 | 211500 | 334 |
| 511 | 20230818 | 110200 | 83405961000 | 212000 | 212000 | 212000 | 211500 | 1404 |
| 512 | 20230818 | 110100 | 83108415500 | 212000 | 211500 | 212000 | 211500 | 2316 |
| 513 | 20230818 | 110000 | 82617429000 | 212000 | 212000 | 212000 | 211500 | 603 |
| 514 | 20230818 | 105900 | 82489762000 | 212000 | 212000 | 212000 | 211500 | 2924 |
| 515 | 20230818 | 105800 | 81869900500 | 212000 | 212000 | 212000 | 211500 | 397 |
| 516 | 20230818 | 105700 | 81785903000 | 212000 | 212000 | 212500 | 211500 | 2065 |
| 517 | 20230818 | 105600 | 81348124500 | 212000 | 212000 | 212500 | 212000 | 521 |
| 518 | 20230818 | 105500 | 81237513500 | 212500 | 213000 | 213000 | 212000 | 1359 |
| 519 | 20230818 | 105400 | 80948743000 | 213000 | 213000 | 213000 | 212500 | 1727 |
| 520 | 20230818 | 105300 | 80581251500 | 212500 | 213000 | 213000 | 212500 | 376 |
| 521 | 20230818 | 105200 | 80501208000 | 213000 | 213000 | 213000 | 212500 | 2947 |
| 522 | 20230818 | 105100 | 79873661500 | 213000 | 212500 | 213000 | 212500 | 554 |
| 523 | 20230818 | 105000 | 79755832000 | 212500 | 212000 | 213000 | 211500 | 2789 |
| 524 | 20230818 | 104900 | 79163604500 | 212000 | 212000 | 213000 | 211500 | 1969 |
| 525 | 20230818 | 104800 | 78745938500 | 211500 | 212000 | 212000 | 211500 | 2360 |
| 526 | 20230818 | 104700 | 78245671500 | 212000 | 211500 | 212000 | 211500 | 6987 |
| 527 | 20230818 | 104600 | 76767276500 | 211000 | 211000 | 211500 | 211000 | 425 |
| 528 | 20230818 | 104500 | 76677461500 | 211000 | 211000 | 211500 | 211000 | 465 |
| 529 | 20230818 | 104400 | 76579211000 | 211500 | 211500 | 211500 | 211000 | 451 |
| 530 | 20230818 | 104300 | 76483982000 | 211000 | 211500 | 211500 | 211000 | 927 |
| 531 | 20230818 | 104200 | 76288266500 | 211000 | 211500 | 211500 | 211000 | 665 |
| 532 | 20230818 | 104100 | 76147750000 | 211500 | 211000 | 211500 | 211000 | 1849 |
| 533 | 20230818 | 104000 | 75756933500 | 211000 | 211500 | 211500 | 211000 | 946 |
| 534 | 20230818 | 103900 | 75557281000 | 211000 | 211000 | 211500 | 211000 | 782 |
| 535 | 20230818 | 103800 | 75392238000 | 211000 | 211500 | 211500 | 211000 | 3555 |
| 536 | 20230818 | 103700 | 74642080000 | 211500 | 211500 | 211500 | 211000 | 1210 |
| 537 | 20230818 | 103600 | 74386675000 | 211000 | 211500 | 211500 | 211000 | 5445 |
| 538 | 20230818 | 103500 | 73237700500 | 211500 | 211500 | 211500 | 211000 | 1016 |
| 539 | 20230818 | 103400 | 73022953500 | 211500 | 211500 | 212000 | 211000 | 4811 |
| 540 | 20230818 | 103300 | 72005283000 | 212000 | 212000 | 212000 | 211500 | 431 |
| 541 | 20230818 | 103200 | 71913974500 | 212000 | 212000 | 212000 | 211500 | 940 |
| 542 | 20230818 | 103100 | 71714971000 | 212000 | 212000 | 212500 | 211500 | 2211 |
| 543 | 20230818 | 103000 | 71246405000 | 212000 | 211500 | 212000 | 211000 | 4986 |
| 544 | 20230818 | 102900 | 70191860000 | 211500 | 211500 | 212000 | 211000 | 1379 |
| 545 | 20230818 | 102800 | 69900566000 | 211500 | 212000 | 212000 | 211500 | 2755 |
| 546 | 20230818 | 102700 | 69317781500 | 212000 | 213000 | 213000 | 211500 | 15308 |
| 547 | 20230818 | 102600 | 66070057000 | 213000 | 213000 | 213500 | 213000 | 1883 |
| 548 | 20230818 | 102500 | 65668770000 | 213500 | 213000 | 213500 | 212500 | 1660 |
| 549 | 20230818 | 102400 | 65315416000 | 213000 | 213500 | 213500 | 212500 | 1103 |
| 550 | 20230818 | 102300 | 65080566500 | 213500 | 213000 | 213500 | 213000 | 1723 |
| 551 | 20230818 | 102200 | 64713356500 | 213000 | 214000 | 214000 | 212500 | 2406 |
| 552 | 20230818 | 102100 | 64200931500 | 213500 | 213500 | 214000 | 213000 | 2424 |
| 553 | 20230818 | 102000 | 63683421500 | 213500 | 213000 | 213500 | 212500 | 2673 |
| 554 | 20230818 | 101900 | 63113792500 | 213000 | 212500 | 213000 | 212500 | 412 |
| 555 | 20230818 | 101800 | 63026114000 | 213000 | 213000 | 213000 | 212500 | 1627 |
| 556 | 20230818 | 101700 | 62679610500 | 213000 | 212000 | 213000 | 212000 | 1576 |
| 557 | 20230818 | 101600 | 62344633500 | 212500 | 211500 | 212500 | 211500 | 6150 |
| 558 | 20230818 | 101500 | 61041081000 | 211500 | 211500 | 212000 | 211500 | 2741 |
| 559 | 20230818 | 101400 | 60461207000 | 211500 | 212500 | 212500 | 211500 | 8309 |
| 560 | 20230818 | 101300 | 58699922500 | 212000 | 213000 | 213000 | 212000 | 4691 |
| 561 | 20230818 | 101200 | 57703015000 | 213000 | 213000 | 213000 | 212500 | 611 |
| 562 | 20230818 | 101100 | 57572996000 | 212500 | 212500 | 213000 | 212500 | 1085 |
| 563 | 20230818 | 101000 | 57342317500 | 213000 | 213000 | 213000 | 212500 | 882 |
| 564 | 20230818 | 100900 | 57154730500 | 212500 | 213500 | 213500 | 212500 | 4996 |
| 565 | 20230818 | 100800 | 56090823000 | 213000 | 214000 | 214000 | 213000 | 1670 |
| 566 | 20230818 | 100700 | 55734515500 | 214000 | 213500 | 214000 | 213000 | 784 |
| 567 | 20230818 | 100600 | 55567104000 | 213500 | 213000 | 214000 | 213000 | 3360 |
| 568 | 20230818 | 100500 | 54849846500 | 213500 | 213000 | 213500 | 213000 | 729 |
| 569 | 20230818 | 100400 | 54694360500 | 213000 | 213000 | 213500 | 213000 | 2948 |
| 570 | 20230818 | 100300 | 54065485500 | 213500 | 213500 | 214000 | 213000 | 920 |
| 571 | 20230818 | 100200 | 53869182000 | 213500 | 214000 | 214000 | 213500 | 2424 |
| 572 | 20230818 | 100100 | 53351524000 | 214000 | 213500 | 214000 | 213500 | 605 |
| 573 | 20230818 | 100000 | 53222289500 | 214000 | 214000 | 214000 | 213500 | 795 |
| 574 | 20230818 | 095900 | 53052519000 | 214000 | 212500 | 214000 | 212500 | 6540 |
| 575 | 20230818 | 095800 | 51658345000 | 212500 | 214500 | 215000 | 212500 | 17811 |
| 576 | 20230818 | 095700 | 47853290000 | 214500 | 215500 | 215500 | 214500 | 3815 |
| 577 | 20230818 | 095600 | 47033033500 | 215500 | 215000 | 215500 | 215000 | 1608 |
| 578 | 20230818 | 095500 | 46687241000 | 215500 | 215500 | 215500 | 215000 | 962 |
| 579 | 20230818 | 095400 | 46480341500 | 215500 | 215000 | 215500 | 215000 | 3381 |
| 580 | 20230818 | 095300 | 45753336000 | 215000 | 215500 | 215500 | 215000 | 4956 |
| 581 | 20230818 | 095200 | 44687637500 | 215000 | 216000 | 216500 | 215000 | 10376 |
| 582 | 20230818 | 095100 | 42449666000 | 216000 | 216000 | 216500 | 216000 | 445 |
| 583 | 20230818 | 095000 | 42353417000 | 216500 | 216500 | 216500 | 216000 | 1349 |
| 584 | 20230818 | 094900 | 42061881500 | 216500 | 216500 | 216500 | 216000 | 1446 |
| 585 | 20230818 | 094800 | 41749381500 | 216500 | 216500 | 216500 | 216000 | 945 |
| 586 | 20230818 | 094700 | 41544901500 | 216500 | 216500 | 216500 | 216000 | 621 |
| 587 | 20230818 | 094600 | 41410700000 | 216500 | 216500 | 216500 | 216000 | 544 |
| 588 | 20230818 | 094500 | 41292984500 | 216500 | 216000 | 216500 | 216000 | 354 |
| 589 | 20230818 | 094400 | 41216444000 | 216000 | 216500 | 216500 | 216000 | 730 |
| 590 | 20230818 | 094300 | 41058600000 | 216500 | 216000 | 216500 | 216000 | 277 |
| 591 | 20230818 | 094200 | 40998759500 | 216000 | 216000 | 216500 | 215500 | 1682 |
| 592 | 20230818 | 094100 | 40635482000 | 216000 | 216000 | 216000 | 215500 | 2111 |
| 593 | 20230818 | 094000 | 40179923500 | 216000 | 216000 | 216000 | 215500 | 862 |
| 594 | 20230818 | 093900 | 39994081000 | 216000 | 215500 | 216000 | 215000 | 1658 |
| 595 | 20230818 | 093800 | 39637012000 | 215500 | 216500 | 217000 | 215000 | 16284 |
| 596 | 20230818 | 093700 | 36122540500 | 216500 | 216500 | 217000 | 216000 | 928 |
| 597 | 20230818 | 093600 | 35921617500 | 216500 | 217000 | 217000 | 216000 | 1320 |
| 598 | 20230818 | 093500 | 35635812000 | 217000 | 216000 | 217000 | 216000 | 5689 |
| 599 | 20230818 | 093400 | 34403668000 | 216500 | 217000 | 217000 | 216000 | 3240 |
| 600 | 20230818 | 093300 | 33702213500 | 217000 | 217000 | 217000 | 216500 | 259 |
| 601 | 20230818 | 093200 | 33646093000 | 216500 | 217500 | 217500 | 216500 | 1597 |
| 602 | 20230818 | 093100 | 33299327500 | 218000 | 217000 | 218000 | 216500 | 2491 |
| 603 | 20230818 | 093000 | 32758488000 | 216500 | 216000 | 217000 | 216000 | 1690 |
| 604 | 20230818 | 092900 | 32392724500 | 216500 | 216500 | 216500 | 216000 | 896 |
| 605 | 20230818 | 092800 | 32198883500 | 216500 | 217000 | 217000 | 216000 | 2691 |
| 606 | 20230818 | 092700 | 31616292500 | 217000 | 217000 | 217000 | 216500 | 2162 |
| 607 | 20230818 | 092600 | 31147951500 | 217000 | 217000 | 217000 | 216500 | 714 |
| 608 | 20230818 | 092500 | 30993178000 | 217000 | 217500 | 217500 | 216500 | 4979 |
| 609 | 20230818 | 092400 | 29913062000 | 217000 | 217500 | 218000 | 217000 | 639 |
| 610 | 20230818 | 092300 | 29774042500 | 218000 | 217000 | 218000 | 217000 | 2561 |
| 611 | 20230818 | 092200 | 29217595000 | 217500 | 217500 | 217500 | 217000 | 918 |
| 612 | 20230818 | 092100 | 29018172000 | 217500 | 217500 | 217500 | 216500 | 2846 |
| 613 | 20230818 | 092000 | 28400611000 | 217500 | 218500 | 218500 | 217000 | 2972 |
| 614 | 20230818 | 091900 | 27753345000 | 218500 | 218500 | 219000 | 218000 | 2217 |
| 615 | 20230818 | 091800 | 27268822000 | 218500 | 218000 | 218500 | 217500 | 2041 |
| 616 | 20230818 | 091700 | 26823777000 | 218000 | 216500 | 218000 | 216500 | 2876 |
| 617 | 20230818 | 091600 | 26199481500 | 217000 | 217000 | 217500 | 216500 | 4234 |
| 618 | 20230818 | 091500 | 25281713000 | 217500 | 217500 | 217500 | 216500 | 6857 |
| 619 | 20230818 | 091400 | 23792522000 | 217500 | 219000 | 219000 | 217500 | 8003 |
| 620 | 20230818 | 091300 | 22045597500 | 219000 | 219500 | 219500 | 218500 | 2874 |
| 621 | 20230818 | 091200 | 21416029000 | 219500 | 218500 | 220000 | 218500 | 2665 |
| 622 | 20230818 | 091100 | 20831554000 | 218500 | 218500 | 219000 | 218000 | 1922 |
| 623 | 20230818 | 091000 | 20411613000 | 218500 | 220000 | 220000 | 218500 | 6431 |
| 624 | 20230818 | 090900 | 19004093000 | 220000 | 220000 | 220500 | 220000 | 4544 |
| 625 | 20230818 | 090800 | 18004109000 | 220500 | 221000 | 221000 | 220000 | 5315 |
| 626 | 20230818 | 090700 | 16832282500 | 220500 | 220000 | 221000 | 219500 | 2573 |
| 627 | 20230818 | 090600 | 16264811500 | 220000 | 219000 | 220000 | 219000 | 4514 |
| 628 | 20230818 | 090500 | 15273769000 | 219000 | 219000 | 220000 | 218500 | 4047 |
| 629 | 20230818 | 090400 | 14386654000 | 219000 | 219500 | 220500 | 219000 | 10481 |
| 630 | 20230818 | 090300 | 12085037000 | 219500 | 218000 | 219500 | 217000 | 8778 |
| 631 | 20230818 | 090200 | 10169681000 | 218000 | 217000 | 218000 | 216000 | 10811 |
| 632 | 20230818 | 090100 | 7823120000 | 217000 | 218000 | 218500 | 215500 | 11629 |
| 633 | 20230818 | 090000 | 5302484500 | 218500 | 221000 | 221000 | 218000 | 23559 |