37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 192800 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 14189 |
| 3 | 20230823 | 192700 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 4 | 20230823 | 192600 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 5 | 20230823 | 192500 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 6 | 20230823 | 192400 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 7 | 20230823 | 192300 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 8 | 20230823 | 192200 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 9 | 20230823 | 192100 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 10 | 20230823 | 192000 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 11 | 20230823 | 191900 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 12 | 20230823 | 191800 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 13 | 20230823 | 191700 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 14 | 20230823 | 191600 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 15 | 20230823 | 191500 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 16 | 20230823 | 191400 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 17 | 20230823 | 191300 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 18 | 20230823 | 191200 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 19 | 20230823 | 191100 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 20 | 20230823 | 191000 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 21 | 20230823 | 190900 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 22 | 20230823 | 190800 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 23 | 20230823 | 190700 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 24 | 20230823 | 190600 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 25 | 20230823 | 190500 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 26 | 20230823 | 190400 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 27 | 20230823 | 190300 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 28 | 20230823 | 190200 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 29 | 20230823 | 190100 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 30 | 20230823 | 190000 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 31 | 20230823 | 185900 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 32 | 20230823 | 185800 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 14189 |
| 33 | 20230823 | 185700 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 34 | 20230823 | 185600 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 35 | 20230823 | 185500 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 36 | 20230823 | 185400 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 37 | 20230823 | 185300 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 38 | 20230823 | 185200 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 39 | 20230823 | 185100 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 40 | 20230823 | 185000 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 41 | 20230823 | 184900 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 42 | 20230823 | 184800 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 43 | 20230823 | 184700 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 44 | 20230823 | 184600 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 45 | 20230823 | 184500 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 46 | 20230823 | 184400 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 47 | 20230823 | 184300 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 48 | 20230823 | 184200 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 49 | 20230823 | 184100 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 50 | 20230823 | 184000 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 51 | 20230823 | 183900 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 52 | 20230823 | 183800 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 53 | 20230823 | 183700 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 54 | 20230823 | 183600 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 55 | 20230823 | 183500 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 56 | 20230823 | 183400 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 57 | 20230823 | 183300 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 58 | 20230823 | 183200 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 59 | 20230823 | 183100 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 60 | 20230823 | 183000 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 61 | 20230823 | 182900 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 62 | 20230823 | 182800 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 14189 |
| 63 | 20230823 | 182700 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 64 | 20230823 | 182600 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 65 | 20230823 | 182500 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 66 | 20230823 | 182400 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 67 | 20230823 | 182300 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 68 | 20230823 | 182200 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 69 | 20230823 | 182100 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 70 | 20230823 | 182000 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 71 | 20230823 | 181900 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 72 | 20230823 | 181800 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 73 | 20230823 | 181700 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 74 | 20230823 | 181600 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 75 | 20230823 | 181500 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 76 | 20230823 | 181400 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 77 | 20230823 | 181300 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 78 | 20230823 | 181200 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 79 | 20230823 | 181100 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 80 | 20230823 | 181000 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 81 | 20230823 | 180900 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 82 | 20230823 | 180800 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 83 | 20230823 | 180700 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 84 | 20230823 | 180600 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 85 | 20230823 | 180500 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 86 | 20230823 | 180400 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 87 | 20230823 | 180300 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 88 | 20230823 | 180200 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 89 | 20230823 | 180100 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 90 | 20230823 | 180000 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 91 | 20230823 | 175900 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 92 | 20230823 | 175800 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 14189 |
| 93 | 20230823 | 175700 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 94 | 20230823 | 175600 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 95 | 20230823 | 175500 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 96 | 20230823 | 175400 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 97 | 20230823 | 175300 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 98 | 20230823 | 175200 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 99 | 20230823 | 175100 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 100 | 20230823 | 175000 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 101 | 20230823 | 174900 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 102 | 20230823 | 174800 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 103 | 20230823 | 174700 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 104 | 20230823 | 174600 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 105 | 20230823 | 174500 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 106 | 20230823 | 174400 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 107 | 20230823 | 174300 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 108 | 20230823 | 174200 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 109 | 20230823 | 174100 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 110 | 20230823 | 174000 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 111 | 20230823 | 173900 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 112 | 20230823 | 173800 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 113 | 20230823 | 173700 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 114 | 20230823 | 173600 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 115 | 20230823 | 173500 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 116 | 20230823 | 173400 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 117 | 20230823 | 173300 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 118 | 20230823 | 173200 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 119 | 20230823 | 173100 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 120 | 20230823 | 173000 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 121 | 20230823 | 172900 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 122 | 20230823 | 172800 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 14189 |
| 123 | 20230823 | 172700 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 124 | 20230823 | 172600 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 125 | 20230823 | 172500 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 126 | 20230823 | 172400 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 127 | 20230823 | 172300 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 128 | 20230823 | 172200 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 129 | 20230823 | 172100 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 130 | 20230823 | 172000 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 131 | 20230823 | 171900 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 132 | 20230823 | 171800 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 133 | 20230823 | 171700 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 134 | 20230823 | 171600 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 135 | 20230823 | 171500 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 136 | 20230823 | 171400 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 137 | 20230823 | 171300 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 138 | 20230823 | 171200 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 139 | 20230823 | 171100 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 140 | 20230823 | 171000 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 141 | 20230823 | 170900 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 142 | 20230823 | 170800 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 143 | 20230823 | 170700 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 144 | 20230823 | 170600 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 145 | 20230823 | 170500 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 146 | 20230823 | 170400 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 147 | 20230823 | 170300 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 148 | 20230823 | 170200 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 149 | 20230823 | 170100 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 150 | 20230823 | 170000 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 151 | 20230823 | 165900 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 152 | 20230823 | 165800 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 14189 |
| 153 | 20230823 | 165700 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 154 | 20230823 | 165600 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 155 | 20230823 | 165500 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 156 | 20230823 | 165400 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 157 | 20230823 | 165300 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 158 | 20230823 | 165200 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 159 | 20230823 | 165100 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 160 | 20230823 | 165000 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 161 | 20230823 | 164900 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 162 | 20230823 | 164800 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 163 | 20230823 | 164700 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 164 | 20230823 | 164600 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 165 | 20230823 | 164500 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 166 | 20230823 | 164400 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 167 | 20230823 | 164300 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 168 | 20230823 | 164200 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 169 | 20230823 | 164100 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 170 | 20230823 | 164000 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 171 | 20230823 | 163900 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 172 | 20230823 | 163800 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 173 | 20230823 | 163700 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 174 | 20230823 | 163600 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 175 | 20230823 | 163500 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 176 | 20230823 | 163400 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 177 | 20230823 | 163300 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 178 | 20230823 | 163200 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 179 | 20230823 | 163100 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 180 | 20230823 | 163000 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 181 | 20230823 | 162900 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 182 | 20230823 | 162800 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 14189 |
| 183 | 20230823 | 162700 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 184 | 20230823 | 162600 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 185 | 20230823 | 162500 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 186 | 20230823 | 162400 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 187 | 20230823 | 162300 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 188 | 20230823 | 162200 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 189 | 20230823 | 162100 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 190 | 20230823 | 162000 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 191 | 20230823 | 161900 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 192 | 20230823 | 161800 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 193 | 20230823 | 161700 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 194 | 20230823 | 161600 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 195 | 20230823 | 161500 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 196 | 20230823 | 161400 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 197 | 20230823 | 161300 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 198 | 20230823 | 161200 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 199 | 20230823 | 161100 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 200 | 20230823 | 161000 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 201 | 20230823 | 160900 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 202 | 20230823 | 160800 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 203 | 20230823 | 160700 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 204 | 20230823 | 160600 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 205 | 20230823 | 160500 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 206 | 20230823 | 160400 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 207 | 20230823 | 160300 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 208 | 20230823 | 160200 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 209 | 20230823 | 160100 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 210 | 20230823 | 160000 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 211 | 20230823 | 155900 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 212 | 20230823 | 155800 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 14189 |
| 213 | 20230823 | 155700 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 214 | 20230823 | 155600 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 215 | 20230823 | 155500 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 216 | 20230823 | 155400 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 217 | 20230823 | 155300 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 218 | 20230823 | 155200 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 219 | 20230823 | 155100 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 220 | 20230823 | 155000 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 221 | 20230823 | 154900 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 222 | 20230823 | 154800 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 223 | 20230823 | 154700 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 224 | 20230823 | 154600 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 225 | 20230823 | 154500 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 226 | 20230823 | 154400 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 227 | 20230823 | 154300 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 228 | 20230823 | 154200 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 229 | 20230823 | 154100 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 230 | 20230823 | 154000 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 231 | 20230823 | 153900 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 232 | 20230823 | 153800 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 233 | 20230823 | 153700 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 234 | 20230823 | 153600 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 235 | 20230823 | 153500 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 236 | 20230823 | 153400 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 237 | 20230823 | 153300 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 238 | 20230823 | 153200 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 239 | 20230823 | 153100 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 0 |
| 240 | 20230823 | 153000 | 158858465800 | 201000 | 201000 | 201000 | 201000 | 14189 |
| 241 | 20230823 | 152900 | 156006476800 | 201500 | 201500 | 201500 | 201500 | 0 |
| 242 | 20230823 | 152800 | 156006476800 | 201500 | 201500 | 201500 | 201500 | 0 |
| 243 | 20230823 | 152700 | 156006476800 | 201500 | 201500 | 201500 | 201500 | 0 |
| 244 | 20230823 | 152600 | 156006476800 | 201500 | 201500 | 201500 | 201500 | 0 |
| 245 | 20230823 | 152500 | 156006476800 | 201500 | 201500 | 201500 | 201500 | 0 |
| 246 | 20230823 | 152400 | 156006476800 | 201500 | 201500 | 201500 | 201500 | 0 |
| 247 | 20230823 | 152300 | 156006476800 | 201500 | 201500 | 201500 | 201500 | 0 |
| 248 | 20230823 | 152200 | 156006476800 | 201500 | 201500 | 201500 | 201500 | 0 |
| 249 | 20230823 | 152100 | 156006476800 | 201500 | 201500 | 201500 | 201500 | 0 |
| 250 | 20230823 | 152000 | 156006476800 | 201500 | 201500 | 201500 | 201500 | 0 |
| 251 | 20230823 | 151900 | 156006476800 | 201500 | 201000 | 202000 | 201000 | 4390 |
| 252 | 20230823 | 151800 | 155121469300 | 201500 | 201000 | 201500 | 201000 | 1119 |
| 253 | 20230823 | 151700 | 154896111800 | 201500 | 201000 | 201500 | 201000 | 1533 |
| 254 | 20230823 | 151600 | 154587349800 | 201000 | 201000 | 201500 | 200500 | 3517 |
| 255 | 20230823 | 151500 | 153880166300 | 201000 | 201000 | 201000 | 200500 | 1082 |
| 256 | 20230823 | 151400 | 153662853800 | 200500 | 201000 | 201000 | 200500 | 2116 |
| 257 | 20230823 | 151300 | 153237779800 | 201000 | 200000 | 201000 | 200000 | 5237 |
| 258 | 20230823 | 151200 | 152187840300 | 200500 | 200500 | 200500 | 200000 | 984 |
| 259 | 20230823 | 151100 | 151990882800 | 200000 | 200000 | 200500 | 200000 | 1440 |
| 260 | 20230823 | 151000 | 151702732300 | 200500 | 200500 | 200500 | 200000 | 1220 |
| 261 | 20230823 | 150900 | 151458572300 | 200000 | 200000 | 200500 | 200000 | 1232 |
| 262 | 20230823 | 150800 | 151212142300 | 200000 | 200000 | 200500 | 200000 | 1417 |
| 263 | 20230823 | 150700 | 150928561300 | 200000 | 200000 | 200500 | 200000 | 415 |
| 264 | 20230823 | 150600 | 150845539300 | 200000 | 199900 | 200500 | 199900 | 1718 |
| 265 | 20230823 | 150500 | 150501955400 | 200000 | 199900 | 200500 | 199900 | 2720 |
| 266 | 20230823 | 150400 | 149957965700 | 200000 | 200000 | 200000 | 199900 | 661 |
| 267 | 20230823 | 150300 | 149825783100 | 200000 | 199900 | 200000 | 199800 | 1318 |
| 268 | 20230823 | 150200 | 149562227500 | 199900 | 200000 | 200000 | 199800 | 1309 |
| 269 | 20230823 | 150100 | 149300504500 | 200500 | 200000 | 200500 | 199900 | 1782 |
| 270 | 20230823 | 150000 | 148944034200 | 200500 | 200500 | 200500 | 200000 | 1664 |
| 271 | 20230823 | 145900 | 148610991200 | 200000 | 199800 | 200500 | 199800 | 3272 |
| 272 | 20230823 | 145800 | 147956720800 | 199800 | 199700 | 199900 | 199600 | 3924 |
| 273 | 20230823 | 145700 | 147172992300 | 199700 | 199700 | 199700 | 199600 | 1030 |
| 274 | 20230823 | 145600 | 146967341000 | 199700 | 199700 | 199700 | 199600 | 1043 |
| 275 | 20230823 | 145500 | 146759122900 | 199700 | 199800 | 199800 | 199600 | 2710 |
| 276 | 20230823 | 145400 | 146218037700 | 199800 | 199800 | 199800 | 199700 | 944 |
| 277 | 20230823 | 145300 | 146029497900 | 199700 | 199700 | 199800 | 199600 | 1436 |
| 278 | 20230823 | 145200 | 145742744900 | 199700 | 199600 | 199800 | 199600 | 692 |
| 279 | 20230823 | 145100 | 145604562200 | 199800 | 199700 | 199800 | 199500 | 1446 |
| 280 | 20230823 | 145000 | 145315878200 | 199700 | 199700 | 199800 | 199500 | 945 |
| 281 | 20230823 | 144900 | 145127237000 | 199700 | 199700 | 199800 | 199500 | 2656 |
| 282 | 20230823 | 144800 | 144597010600 | 199700 | 199700 | 199800 | 199700 | 794 |
| 283 | 20230823 | 144700 | 144438423200 | 199700 | 199700 | 199800 | 199600 | 409 |
| 284 | 20230823 | 144600 | 144356745300 | 199700 | 199800 | 199800 | 199600 | 1167 |
| 285 | 20230823 | 144500 | 144123684000 | 199800 | 199700 | 199900 | 199700 | 815 |
| 286 | 20230823 | 144400 | 143960876000 | 199700 | 199800 | 199900 | 199700 | 999 |
| 287 | 20230823 | 144300 | 143761287000 | 199800 | 199700 | 199800 | 199700 | 1033 |
| 288 | 20230823 | 144200 | 143554955600 | 199700 | 199900 | 200000 | 199700 | 1298 |
| 289 | 20230823 | 144100 | 143295572700 | 199900 | 199500 | 199900 | 199500 | 2435 |
| 290 | 20230823 | 144000 | 142809013800 | 199500 | 199300 | 199500 | 199200 | 976 |
| 291 | 20230823 | 143900 | 142614392200 | 199300 | 199300 | 199400 | 199200 | 2207 |
| 292 | 20230823 | 143800 | 142174511200 | 199300 | 199300 | 199400 | 199200 | 1613 |
| 293 | 20230823 | 143700 | 141853045300 | 199400 | 199200 | 199600 | 199100 | 2895 |
| 294 | 20230823 | 143600 | 141276179100 | 199200 | 199800 | 199800 | 199100 | 6921 |
| 295 | 20230823 | 143500 | 139896184600 | 199800 | 200000 | 200500 | 199800 | 8053 |
| 296 | 20230823 | 143400 | 138286024900 | 200000 | 200000 | 200500 | 200000 | 497 |
| 297 | 20230823 | 143300 | 138186604900 | 200500 | 200500 | 200500 | 200000 | 814 |
| 298 | 20230823 | 143200 | 138023722900 | 200000 | 200000 | 200500 | 200000 | 665 |
| 299 | 20230823 | 143100 | 137890666400 | 200000 | 200500 | 200500 | 200000 | 555 |
| 300 | 20230823 | 143000 | 137779609900 | 200000 | 200000 | 200500 | 200000 | 467 |
| 301 | 20230823 | 142900 | 137686118400 | 200500 | 200000 | 200500 | 200000 | 478 |
| 302 | 20230823 | 142800 | 137590495900 | 200500 | 200500 | 200500 | 200000 | 405 |
| 303 | 20230823 | 142700 | 137509428400 | 200500 | 200000 | 200500 | 200000 | 460 |
| 304 | 20230823 | 142600 | 137417369400 | 200500 | 200000 | 200500 | 200000 | 252 |
| 305 | 20230823 | 142500 | 137366892900 | 200000 | 200000 | 200500 | 200000 | 966 |
| 306 | 20230823 | 142400 | 137173666900 | 200000 | 200000 | 200500 | 200000 | 699 |
| 307 | 20230823 | 142300 | 137033768400 | 200000 | 200500 | 200500 | 200000 | 1109 |
| 308 | 20230823 | 142200 | 136811470900 | 200500 | 200500 | 200500 | 200000 | 250 |
| 309 | 20230823 | 142100 | 136761437400 | 200000 | 200000 | 200500 | 200000 | 1202 |
| 310 | 20230823 | 142000 | 136521020900 | 199900 | 200000 | 200000 | 199900 | 257 |
| 311 | 20230823 | 141900 | 136469638800 | 200000 | 200000 | 200000 | 199900 | 1617 |
| 312 | 20230823 | 141800 | 136146259400 | 199900 | 200000 | 200000 | 199900 | 705 |
| 313 | 20230823 | 141700 | 136005306000 | 200000 | 200000 | 200500 | 199900 | 2420 |
| 314 | 20230823 | 141600 | 135521287000 | 200500 | 200000 | 200500 | 200000 | 1295 |
| 315 | 20230823 | 141500 | 135261871000 | 200000 | 200000 | 200500 | 200000 | 823 |
| 316 | 20230823 | 141400 | 135097148000 | 200500 | 200000 | 200500 | 200000 | 357 |
| 317 | 20230823 | 141300 | 135025659500 | 200000 | 200500 | 200500 | 200000 | 410 |
| 318 | 20230823 | 141200 | 134943588500 | 200000 | 200000 | 200500 | 200000 | 1231 |
| 319 | 20230823 | 141100 | 134697103000 | 200500 | 200000 | 200500 | 200000 | 3674 |
| 320 | 20230823 | 141000 | 133960964000 | 200500 | 200500 | 200500 | 200000 | 2044 |
| 321 | 20230823 | 140900 | 133551698500 | 200000 | 200000 | 200500 | 199900 | 2156 |
| 322 | 20230823 | 140800 | 133120453400 | 199900 | 199900 | 200000 | 199800 | 1519 |
| 323 | 20230823 | 140700 | 132816791900 | 199900 | 199800 | 199900 | 199700 | 1624 |
| 324 | 20230823 | 140600 | 132492301100 | 199800 | 199800 | 199800 | 199700 | 1727 |
| 325 | 20230823 | 140500 | 132147278000 | 199800 | 199500 | 199800 | 199500 | 1429 |
| 326 | 20230823 | 140400 | 131861971200 | 199600 | 199600 | 199600 | 199400 | 1857 |
| 327 | 20230823 | 140300 | 131491513400 | 199600 | 199400 | 199600 | 199300 | 1718 |
| 328 | 20230823 | 140200 | 131148791700 | 199400 | 199300 | 199400 | 199300 | 2254 |
| 329 | 20230823 | 140100 | 130699415500 | 199400 | 199200 | 199400 | 199200 | 1537 |
| 330 | 20230823 | 140000 | 130393107600 | 199200 | 199100 | 199300 | 199100 | 1626 |
| 331 | 20230823 | 135900 | 130069225500 | 199200 | 199200 | 199300 | 199100 | 1580 |
| 332 | 20230823 | 135800 | 129754532000 | 199100 | 199200 | 199400 | 199100 | 3423 |
| 333 | 20230823 | 135700 | 129072628000 | 199300 | 199300 | 199400 | 199200 | 1997 |
| 334 | 20230823 | 135600 | 128674627800 | 199300 | 199200 | 199400 | 199200 | 1229 |
| 335 | 20230823 | 135500 | 128429732400 | 199300 | 199100 | 199400 | 199000 | 3039 |
| 336 | 20230823 | 135400 | 127824539700 | 199000 | 199100 | 199200 | 199000 | 2290 |
| 337 | 20230823 | 135300 | 127368753500 | 199100 | 199200 | 199200 | 199000 | 2337 |
| 338 | 20230823 | 135200 | 126903432400 | 199100 | 199400 | 199400 | 199100 | 2366 |
| 339 | 20230823 | 135100 | 126432011700 | 199400 | 199200 | 199400 | 199100 | 1945 |
| 340 | 20230823 | 135000 | 126044586200 | 199200 | 199000 | 199200 | 199000 | 1532 |
| 341 | 20230823 | 134900 | 125739586200 | 199000 | 198600 | 199100 | 198500 | 5498 |
| 342 | 20230823 | 134800 | 124647031700 | 198500 | 198300 | 198600 | 198300 | 6888 |
| 343 | 20230823 | 134700 | 123280212000 | 198300 | 198400 | 198500 | 198100 | 7000 |
| 344 | 20230823 | 134600 | 121892135300 | 198400 | 198700 | 198800 | 198200 | 6732 |
| 345 | 20230823 | 134500 | 120555766900 | 198700 | 198900 | 199000 | 198500 | 6767 |
| 346 | 20230823 | 134400 | 119211067200 | 199000 | 199400 | 199400 | 198800 | 12967 |
| 347 | 20230823 | 134300 | 116629068000 | 199300 | 199700 | 199700 | 199300 | 8737 |
| 348 | 20230823 | 134200 | 114886015400 | 199700 | 200500 | 200500 | 199600 | 39891 |
| 349 | 20230823 | 134100 | 106910655000 | 200500 | 200500 | 200500 | 200000 | 1589 |
| 350 | 20230823 | 134000 | 106592753000 | 200500 | 200000 | 200500 | 200000 | 1000 |
| 351 | 20230823 | 133900 | 106392627000 | 200500 | 200500 | 200500 | 200000 | 627 |
| 352 | 20230823 | 133800 | 106267053500 | 200000 | 200000 | 200500 | 200000 | 698 |
| 353 | 20230823 | 133700 | 106127202500 | 200000 | 200500 | 200500 | 200000 | 753 |
| 354 | 20230823 | 133600 | 105976412500 | 200500 | 200500 | 200500 | 200000 | 554 |
| 355 | 20230823 | 133500 | 105865436500 | 200500 | 200000 | 200500 | 200000 | 1055 |
| 356 | 20230823 | 133400 | 105654152500 | 200500 | 200500 | 200500 | 200000 | 506 |
| 357 | 20230823 | 133300 | 105552767000 | 200000 | 200500 | 200500 | 200000 | 999 |
| 358 | 20230823 | 133200 | 105352562000 | 200500 | 200500 | 200500 | 200000 | 1255 |
| 359 | 20230823 | 133100 | 105101082000 | 200500 | 200500 | 200500 | 200000 | 1883 |
| 360 | 20230823 | 133000 | 104723618000 | 200500 | 201000 | 201000 | 200000 | 6055 |
| 361 | 20230823 | 132900 | 103509656500 | 200500 | 201000 | 201000 | 200500 | 320 |
| 362 | 20230823 | 132800 | 103445457000 | 200500 | 200500 | 201000 | 200500 | 710 |
| 363 | 20230823 | 132700 | 103302992000 | 200500 | 200500 | 201000 | 200500 | 820 |
| 364 | 20230823 | 132600 | 103138546000 | 200500 | 201000 | 201000 | 200500 | 1435 |
| 365 | 20230823 | 132500 | 102850798000 | 201000 | 200500 | 201000 | 200500 | 281 |
| 366 | 20230823 | 132400 | 102794414500 | 200500 | 200500 | 201000 | 200500 | 372 |
| 367 | 20230823 | 132300 | 102719797000 | 200500 | 200000 | 201000 | 200000 | 5136 |
| 368 | 20230823 | 132200 | 101690132500 | 200000 | 200500 | 200500 | 200000 | 1050 |
| 369 | 20230823 | 132100 | 101479955500 | 200500 | 200000 | 200500 | 200000 | 1049 |
| 370 | 20230823 | 132000 | 101269900000 | 200500 | 200000 | 200500 | 200000 | 537 |
| 371 | 20230823 | 131900 | 101162343000 | 200500 | 200500 | 200500 | 200000 | 579 |
| 372 | 20230823 | 131800 | 101046365000 | 200500 | 200000 | 200500 | 200000 | 362 |
| 373 | 20230823 | 131700 | 100973849000 | 200500 | 200000 | 200500 | 200000 | 584 |
| 374 | 20230823 | 131600 | 100856907000 | 200500 | 200000 | 200500 | 200000 | 2005 |
| 375 | 20230823 | 131500 | 100455031000 | 200000 | 200500 | 200500 | 200000 | 525 |
| 376 | 20230823 | 131400 | 100349984000 | 200500 | 200000 | 200500 | 200000 | 393 |
| 377 | 20230823 | 131300 | 100271293500 | 200000 | 200000 | 200500 | 200000 | 640 |
| 378 | 20230823 | 131200 | 100143196000 | 200500 | 200500 | 200500 | 200000 | 663 |
| 379 | 20230823 | 131100 | 100010419500 | 200500 | 200500 | 200500 | 200000 | 330 |
| 380 | 20230823 | 131000 | 99944359500 | 200000 | 200500 | 200500 | 200000 | 247 |
| 381 | 20230823 | 130900 | 99894918500 | 200000 | 200500 | 200500 | 200000 | 535 |
| 382 | 20230823 | 130800 | 99787835000 | 200000 | 200000 | 200500 | 200000 | 920 |
| 383 | 20230823 | 130700 | 99603733500 | 200500 | 200000 | 200500 | 200000 | 1118 |
| 384 | 20230823 | 130600 | 99380085500 | 200000 | 200000 | 200500 | 200000 | 5993 |
| 385 | 20230823 | 130500 | 98181386500 | 200000 | 200000 | 200500 | 200000 | 1098 |
| 386 | 20230823 | 130400 | 97961650500 | 200500 | 200500 | 200500 | 200000 | 991 |
| 387 | 20230823 | 130300 | 97763414500 | 200500 | 200500 | 200500 | 200000 | 451 |
| 388 | 20230823 | 130200 | 97673108000 | 200500 | 200500 | 200500 | 200000 | 710 |
| 389 | 20230823 | 130100 | 97531003000 | 200000 | 200500 | 200500 | 200000 | 418 |
| 390 | 20230823 | 130000 | 97447361500 | 200500 | 200500 | 200500 | 200000 | 828 |
| 391 | 20230823 | 125900 | 97281491500 | 200000 | 200500 | 200500 | 200000 | 344 |
| 392 | 20230823 | 125800 | 97212648500 | 200500 | 200500 | 200500 | 200000 | 312 |
| 393 | 20230823 | 125700 | 97150199000 | 200500 | 200000 | 200500 | 200000 | 739 |
| 394 | 20230823 | 125600 | 97002210000 | 200500 | 200500 | 201000 | 200000 | 6781 |
| 395 | 20230823 | 125500 | 95642551500 | 200500 | 201000 | 201000 | 200500 | 385 |
| 396 | 20230823 | 125400 | 95565341000 | 201000 | 200500 | 201000 | 200500 | 224 |
| 397 | 20230823 | 125300 | 95520391500 | 200500 | 201000 | 201000 | 200500 | 566 |
| 398 | 20230823 | 125200 | 95406736000 | 201000 | 201000 | 201000 | 200500 | 298 |
| 399 | 20230823 | 125100 | 95346920500 | 201000 | 200500 | 201000 | 200500 | 212 |
| 400 | 20230823 | 125000 | 95304338000 | 200500 | 201000 | 201000 | 200500 | 834 |
| 401 | 20230823 | 124900 | 95136890000 | 200500 | 200500 | 201000 | 200500 | 897 |
| 402 | 20230823 | 124800 | 94956737000 | 200500 | 201000 | 201000 | 200500 | 264 |
| 403 | 20230823 | 124700 | 94903730000 | 201000 | 200500 | 201000 | 200500 | 324 |
| 404 | 20230823 | 124600 | 94838695000 | 200500 | 200500 | 201000 | 200500 | 286 |
| 405 | 20230823 | 124500 | 94781292000 | 200500 | 201000 | 201000 | 200500 | 338 |
| 406 | 20230823 | 124400 | 94713431500 | 201000 | 201000 | 201000 | 200500 | 1625 |
| 407 | 20230823 | 124300 | 94386947500 | 201000 | 200500 | 201000 | 200500 | 399 |
| 408 | 20230823 | 124200 | 94306834500 | 200500 | 201000 | 201000 | 200500 | 528 |
| 409 | 20230823 | 124100 | 94200787500 | 200500 | 201000 | 201000 | 200500 | 564 |
| 410 | 20230823 | 124000 | 94087539000 | 201000 | 200500 | 201000 | 200500 | 1977 |
| 411 | 20230823 | 123900 | 93690255500 | 200500 | 200500 | 201000 | 200500 | 276 |
| 412 | 20230823 | 123800 | 93634900000 | 200500 | 200500 | 201000 | 200500 | 358 |
| 413 | 20230823 | 123700 | 93563019000 | 201000 | 200500 | 201000 | 200500 | 329 |
| 414 | 20230823 | 123600 | 93496998000 | 200500 | 200500 | 201000 | 200500 | 887 |
| 415 | 20230823 | 123500 | 93318878500 | 200500 | 200500 | 201000 | 200500 | 203 |
| 416 | 20230823 | 123400 | 93278161000 | 201000 | 200500 | 201000 | 200000 | 1586 |
| 417 | 20230823 | 123300 | 92960168000 | 200000 | 200500 | 200500 | 200000 | 676 |
| 418 | 20230823 | 123200 | 92824776000 | 200500 | 200000 | 200500 | 200000 | 439 |
| 419 | 20230823 | 123100 | 92736830500 | 200500 | 200000 | 200500 | 200000 | 1089 |
| 420 | 20230823 | 123000 | 92518843000 | 200000 | 200000 | 200500 | 200000 | 607 |
| 421 | 20230823 | 122900 | 92397380000 | 200500 | 200000 | 200500 | 200000 | 1170 |
| 422 | 20230823 | 122800 | 92163109500 | 200000 | 200000 | 200500 | 200000 | 634 |
| 423 | 20230823 | 122700 | 92036137000 | 200000 | 200000 | 200500 | 200000 | 868 |
| 424 | 20230823 | 122600 | 91862395000 | 200500 | 200000 | 200500 | 200000 | 448 |
| 425 | 20230823 | 122500 | 91772759000 | 200500 | 200500 | 200500 | 200000 | 2205 |
| 426 | 20230823 | 122400 | 91331418500 | 200500 | 200000 | 200500 | 200000 | 874 |
| 427 | 20230823 | 122300 | 91156365500 | 200000 | 200000 | 200500 | 200000 | 536 |
| 428 | 20230823 | 122200 | 91049017000 | 200500 | 200500 | 200500 | 200000 | 488 |
| 429 | 20230823 | 122100 | 90951327500 | 200000 | 200500 | 200500 | 200000 | 591 |
| 430 | 20230823 | 122000 | 90833004500 | 200500 | 200500 | 200500 | 200000 | 597 |
| 431 | 20230823 | 121900 | 90713481500 | 200500 | 200500 | 200500 | 200000 | 322 |
| 432 | 20230823 | 121800 | 90649034000 | 200000 | 200500 | 200500 | 200000 | 743 |
| 433 | 20230823 | 121700 | 90500361500 | 200500 | 200000 | 200500 | 200000 | 1176 |
| 434 | 20230823 | 121600 | 90264623500 | 200000 | 201000 | 201000 | 200000 | 6823 |
| 435 | 20230823 | 121500 | 88896620500 | 201000 | 200500 | 201000 | 200500 | 588 |
| 436 | 20230823 | 121400 | 88778605000 | 201000 | 200500 | 201000 | 200500 | 514 |
| 437 | 20230823 | 121300 | 88675454500 | 200500 | 201000 | 201000 | 200500 | 399 |
| 438 | 20230823 | 121200 | 88595312000 | 201000 | 201000 | 201000 | 200500 | 729 |
| 439 | 20230823 | 121100 | 88448891000 | 201000 | 201000 | 201000 | 200500 | 434 |
| 440 | 20230823 | 121000 | 88361739000 | 201000 | 201000 | 201000 | 200500 | 615 |
| 441 | 20230823 | 120900 | 88238193000 | 201000 | 201000 | 201000 | 200500 | 418 |
| 442 | 20230823 | 120800 | 88154283500 | 200500 | 201000 | 201000 | 200500 | 570 |
| 443 | 20230823 | 120700 | 88039768000 | 200500 | 200500 | 201000 | 200500 | 334 |
| 444 | 20230823 | 120600 | 87972701500 | 200500 | 200500 | 201000 | 200500 | 346 |
| 445 | 20230823 | 120500 | 87903273500 | 200500 | 201000 | 201000 | 200500 | 668 |
| 446 | 20230823 | 120400 | 87769055000 | 200500 | 200500 | 201500 | 200500 | 10498 |
| 447 | 20230823 | 120300 | 85659015500 | 201000 | 201000 | 201000 | 200500 | 583 |
| 448 | 20230823 | 120200 | 85542097000 | 200500 | 201000 | 201000 | 200500 | 478 |
| 449 | 20230823 | 120100 | 85446195000 | 200500 | 201000 | 201000 | 200500 | 521 |
| 450 | 20230823 | 120000 | 85341627500 | 200500 | 201000 | 201000 | 200500 | 209 |
| 451 | 20230823 | 115900 | 85299702500 | 200500 | 200500 | 201000 | 200500 | 277 |
| 452 | 20230823 | 115800 | 85244114500 | 200500 | 201000 | 201000 | 200500 | 453 |
| 453 | 20230823 | 115700 | 85153210000 | 201000 | 201000 | 201000 | 200500 | 237 |
| 454 | 20230823 | 115600 | 85105671500 | 200500 | 201000 | 201000 | 200500 | 408 |
| 455 | 20230823 | 115500 | 85023841500 | 201000 | 200500 | 201000 | 200500 | 374 |
| 456 | 20230823 | 115400 | 84948807000 | 200500 | 200500 | 201000 | 200500 | 271 |
| 457 | 20230823 | 115300 | 84894426500 | 200500 | 200500 | 201000 | 200500 | 492 |
| 458 | 20230823 | 115200 | 84795732000 | 200500 | 200500 | 201000 | 200500 | 411 |
| 459 | 20230823 | 115100 | 84713312500 | 200500 | 200500 | 201000 | 200500 | 567 |
| 460 | 20230823 | 115000 | 84599597500 | 200500 | 200500 | 201000 | 200500 | 697 |
| 461 | 20230823 | 114900 | 84459803000 | 200500 | 200500 | 201000 | 200500 | 354 |
| 462 | 20230823 | 114800 | 84388817500 | 200500 | 200500 | 201000 | 200500 | 457 |
| 463 | 20230823 | 114700 | 84297180000 | 200500 | 200500 | 201000 | 200500 | 1076 |
| 464 | 20230823 | 114600 | 84081373500 | 201000 | 201000 | 201000 | 200500 | 346 |
| 465 | 20230823 | 114500 | 84011984000 | 200500 | 200500 | 201000 | 200500 | 364 |
| 466 | 20230823 | 114400 | 83938954000 | 200500 | 200500 | 201000 | 200500 | 622 |
| 467 | 20230823 | 114300 | 83814189000 | 200500 | 200500 | 201000 | 200500 | 1311 |
| 468 | 20230823 | 114200 | 83551185500 | 200500 | 201000 | 201000 | 200500 | 824 |
| 469 | 20230823 | 114100 | 83385964500 | 201000 | 201000 | 201000 | 200500 | 326 |
| 470 | 20230823 | 114000 | 83320574000 | 201000 | 201000 | 201000 | 200500 | 787 |
| 471 | 20230823 | 113900 | 83162648000 | 200500 | 201000 | 201000 | 200500 | 1560 |
| 472 | 20230823 | 113800 | 82849853500 | 200500 | 200500 | 201000 | 200500 | 492 |
| 473 | 20230823 | 113700 | 82751199000 | 200500 | 201000 | 201000 | 200500 | 719 |
| 474 | 20230823 | 113600 | 82607019500 | 201000 | 200500 | 201000 | 200500 | 601 |
| 475 | 20230823 | 113500 | 82486440000 | 200500 | 200500 | 201000 | 200500 | 1088 |
| 476 | 20230823 | 113400 | 82268226000 | 201000 | 201000 | 201000 | 200500 | 1106 |
| 477 | 20230823 | 113300 | 82046431500 | 200500 | 200500 | 201000 | 200500 | 461 |
| 478 | 20230823 | 113200 | 81953873000 | 201000 | 200500 | 201000 | 200500 | 652 |
| 479 | 20230823 | 113100 | 81823048000 | 201000 | 200500 | 201000 | 200500 | 455 |
| 480 | 20230823 | 113000 | 81731716500 | 201000 | 201000 | 201000 | 200500 | 332 |
| 481 | 20230823 | 112900 | 81665074500 | 200500 | 200500 | 201000 | 200500 | 1345 |
| 482 | 20230823 | 112800 | 81395255000 | 200500 | 201000 | 201000 | 200500 | 392 |
| 483 | 20230823 | 112700 | 81316609500 | 201000 | 200500 | 201000 | 200500 | 504 |
| 484 | 20230823 | 112600 | 81215506000 | 201000 | 201000 | 201000 | 200500 | 1638 |
| 485 | 20230823 | 112500 | 80886366500 | 201000 | 201000 | 201500 | 201000 | 1895 |
| 486 | 20230823 | 112400 | 80505432000 | 201000 | 201500 | 201500 | 201000 | 587 |
| 487 | 20230823 | 112300 | 80387387000 | 201000 | 201500 | 201500 | 201000 | 332 |
| 488 | 20230823 | 112200 | 80320617000 | 201500 | 201000 | 201500 | 201000 | 664 |
| 489 | 20230823 | 112100 | 80187036000 | 201500 | 201000 | 201500 | 201000 | 280 |
| 490 | 20230823 | 112000 | 80130705500 | 201000 | 201000 | 201500 | 201000 | 325 |
| 491 | 20230823 | 111900 | 80065356500 | 201500 | 201000 | 201500 | 201000 | 469 |
| 492 | 20230823 | 111800 | 79971047500 | 201000 | 201000 | 201500 | 201000 | 334 |
| 493 | 20230823 | 111700 | 79903904500 | 201000 | 201500 | 201500 | 201000 | 663 |
| 494 | 20230823 | 111600 | 79770393500 | 201000 | 201500 | 201500 | 201000 | 548 |
| 495 | 20230823 | 111500 | 79660214500 | 201000 | 201000 | 201000 | 200500 | 8864 |
| 496 | 20230823 | 111400 | 77878753500 | 201000 | 200500 | 201000 | 200500 | 2213 |
| 497 | 20230823 | 111300 | 77435038500 | 200500 | 201000 | 201000 | 200500 | 1224 |
| 498 | 20230823 | 111200 | 77189562000 | 200500 | 200500 | 201000 | 200500 | 626 |
| 499 | 20230823 | 111100 | 77064025500 | 200500 | 200500 | 201000 | 200500 | 964 |
| 500 | 20230823 | 111000 | 76870732500 | 200500 | 200500 | 201000 | 200500 | 957 |
| 501 | 20230823 | 110900 | 76678710000 | 201000 | 201000 | 201000 | 200500 | 541 |
| 502 | 20230823 | 110800 | 76570214000 | 200500 | 200500 | 201000 | 200500 | 1110 |
| 503 | 20230823 | 110700 | 76347585500 | 201000 | 201000 | 201000 | 200500 | 530 |
| 504 | 20230823 | 110600 | 76241283500 | 201000 | 201000 | 201500 | 200500 | 1793 |
| 505 | 20230823 | 110500 | 75880882500 | 201000 | 201500 | 201500 | 201000 | 924 |
| 506 | 20230823 | 110400 | 75695156500 | 201000 | 201500 | 201500 | 201000 | 1085 |
| 507 | 20230823 | 110300 | 75476807000 | 201000 | 201500 | 201500 | 201000 | 512 |
| 508 | 20230823 | 110200 | 75373858500 | 201000 | 201500 | 201500 | 201000 | 460 |
| 509 | 20230823 | 110100 | 75281349500 | 201000 | 200500 | 201500 | 200500 | 4072 |
| 510 | 20230823 | 110000 | 74462911500 | 200500 | 201000 | 201000 | 200000 | 2990 |
| 511 | 20230823 | 105900 | 73863430500 | 200500 | 200500 | 201000 | 200500 | 988 |
| 512 | 20230823 | 105800 | 73665325500 | 200500 | 200500 | 201000 | 200000 | 2828 |
| 513 | 20230823 | 105700 | 73098301000 | 200500 | 201000 | 201000 | 200000 | 15089 |
| 514 | 20230823 | 105600 | 70073128000 | 201000 | 201000 | 201000 | 200500 | 992 |
| 515 | 20230823 | 105500 | 69874021000 | 200500 | 201000 | 201000 | 200500 | 4759 |
| 516 | 20230823 | 105400 | 68917905000 | 201000 | 201000 | 201500 | 201000 | 1252 |
| 517 | 20230823 | 105300 | 68666182000 | 201000 | 201500 | 201500 | 201000 | 1892 |
| 518 | 20230823 | 105200 | 68285854000 | 201500 | 201000 | 201500 | 201000 | 2542 |
| 519 | 20230823 | 105100 | 67774794000 | 201000 | 201500 | 201500 | 201000 | 1119 |
| 520 | 20230823 | 105000 | 67549724000 | 201500 | 201500 | 201500 | 201000 | 1435 |
| 521 | 20230823 | 104900 | 67261209000 | 201000 | 201000 | 201500 | 201000 | 1371 |
| 522 | 20230823 | 104800 | 66985535500 | 201000 | 201500 | 201500 | 201000 | 758 |
| 523 | 20230823 | 104700 | 66833054500 | 201000 | 201500 | 201500 | 201000 | 850 |
| 524 | 20230823 | 104600 | 66662070000 | 201500 | 201500 | 201500 | 201000 | 545 |
| 525 | 20230823 | 104500 | 66552368000 | 201500 | 201500 | 202000 | 201000 | 1208 |
| 526 | 20230823 | 104400 | 66309134500 | 201500 | 201500 | 202000 | 201500 | 1589 |
| 527 | 20230823 | 104300 | 65988945500 | 201500 | 202000 | 202000 | 201500 | 3665 |
| 528 | 20230823 | 104200 | 65250389000 | 201500 | 202000 | 202000 | 201500 | 1951 |
| 529 | 20230823 | 104100 | 64857216000 | 201500 | 201000 | 202000 | 201000 | 3170 |
| 530 | 20230823 | 104000 | 64218802500 | 201000 | 202000 | 202000 | 201000 | 6688 |
| 531 | 20230823 | 103900 | 62871212000 | 202000 | 202500 | 202500 | 201500 | 4591 |
| 532 | 20230823 | 103800 | 61943779000 | 202500 | 202000 | 202500 | 202000 | 458 |
| 533 | 20230823 | 103700 | 61851141000 | 202500 | 202500 | 202500 | 202000 | 489 |
| 534 | 20230823 | 103600 | 61752262000 | 202500 | 202500 | 202500 | 202000 | 625 |
| 535 | 20230823 | 103500 | 61625785500 | 202500 | 202000 | 202500 | 202000 | 654 |
| 536 | 20230823 | 103400 | 61493638000 | 202000 | 202000 | 202500 | 202000 | 386 |
| 537 | 20230823 | 103300 | 61415580500 | 202500 | 202500 | 202500 | 202000 | 695 |
| 538 | 20230823 | 103200 | 61275082500 | 202500 | 202500 | 202500 | 202000 | 455 |
| 539 | 20230823 | 103100 | 61183031000 | 202500 | 202000 | 202500 | 202000 | 705 |
| 540 | 20230823 | 103000 | 61040361000 | 202000 | 202500 | 202500 | 202000 | 353 |
| 541 | 20230823 | 102900 | 60968943500 | 202500 | 202500 | 203000 | 202000 | 1107 |
| 542 | 20230823 | 102800 | 60744985500 | 203000 | 202500 | 203000 | 202000 | 880 |
| 543 | 20230823 | 102700 | 60566842000 | 202500 | 202500 | 202500 | 202000 | 382 |
| 544 | 20230823 | 102600 | 60489551500 | 202000 | 203000 | 203000 | 202000 | 515 |
| 545 | 20230823 | 102500 | 60385405500 | 202500 | 202500 | 203000 | 202000 | 1034 |
| 546 | 20230823 | 102400 | 60176041000 | 203000 | 202500 | 203000 | 202000 | 944 |
| 547 | 20230823 | 102300 | 59984956000 | 202000 | 202000 | 202500 | 201500 | 3839 |
| 548 | 20230823 | 102200 | 59209494000 | 202000 | 201500 | 202000 | 201500 | 560 |
| 549 | 20230823 | 102100 | 59096549500 | 202000 | 202000 | 202000 | 201500 | 726 |
| 550 | 20230823 | 102000 | 58950118500 | 202000 | 202000 | 202000 | 201500 | 860 |
| 551 | 20230823 | 101900 | 58776606000 | 202000 | 202000 | 202000 | 201500 | 951 |
| 552 | 20230823 | 101800 | 58584811500 | 202000 | 202000 | 202000 | 201500 | 2489 |
| 553 | 20230823 | 101700 | 58082941000 | 202000 | 201500 | 202000 | 201500 | 867 |
| 554 | 20230823 | 101600 | 57908192500 | 202000 | 201500 | 202000 | 201500 | 3624 |
| 555 | 20230823 | 101500 | 57177889500 | 202000 | 201500 | 202000 | 201500 | 4377 |
| 556 | 20230823 | 101400 | 56295896500 | 202000 | 201500 | 202000 | 201500 | 1852 |
| 557 | 20230823 | 101300 | 55922672500 | 201500 | 203000 | 203000 | 201500 | 23427 |
| 558 | 20230823 | 101200 | 51190214000 | 202500 | 203000 | 203000 | 202500 | 962 |
| 559 | 20230823 | 101100 | 50995274500 | 203000 | 203000 | 203000 | 202500 | 826 |
| 560 | 20230823 | 101000 | 50827689500 | 203000 | 203000 | 203500 | 202500 | 1876 |
| 561 | 20230823 | 100900 | 50446895000 | 203000 | 203000 | 203000 | 202500 | 1862 |
| 562 | 20230823 | 100800 | 50068953500 | 203000 | 202500 | 203000 | 202500 | 990 |
| 563 | 20230823 | 100700 | 49868065500 | 203000 | 203000 | 203000 | 202500 | 950 |
| 564 | 20230823 | 100600 | 49675340000 | 202500 | 203000 | 203000 | 202500 | 1076 |
| 565 | 20230823 | 100500 | 49457335000 | 203000 | 203000 | 203000 | 202500 | 1105 |
| 566 | 20230823 | 100400 | 49233108000 | 203000 | 203500 | 203500 | 202500 | 2635 |
| 567 | 20230823 | 100300 | 48698190000 | 203500 | 203500 | 204000 | 203000 | 973 |
| 568 | 20230823 | 100200 | 48500504500 | 203500 | 202500 | 204000 | 202500 | 3424 |
| 569 | 20230823 | 100100 | 47804927000 | 203000 | 203000 | 203000 | 202500 | 1648 |
| 570 | 20230823 | 100000 | 47471095000 | 203000 | 202500 | 203000 | 202500 | 1739 |
| 571 | 20230823 | 095900 | 47118786000 | 202500 | 202500 | 203000 | 202500 | 2252 |
| 572 | 20230823 | 095800 | 46662743500 | 203000 | 202500 | 203000 | 202000 | 3344 |
| 573 | 20230823 | 095700 | 45985530000 | 202500 | 203500 | 204000 | 202000 | 18965 |
| 574 | 20230823 | 095600 | 42136160500 | 204000 | 204500 | 204500 | 203500 | 6640 |
| 575 | 20230823 | 095500 | 40781982000 | 204000 | 204000 | 204500 | 204000 | 613 |
| 576 | 20230823 | 095400 | 40656858000 | 204000 | 204500 | 205000 | 204000 | 2700 |
| 577 | 20230823 | 095300 | 40104699000 | 204500 | 205000 | 205000 | 204500 | 865 |
| 578 | 20230823 | 095200 | 39927565500 | 205000 | 204500 | 205000 | 204500 | 810 |
| 579 | 20230823 | 095100 | 39761661000 | 205000 | 205000 | 205000 | 204500 | 954 |
| 580 | 20230823 | 095000 | 39566278500 | 204500 | 205000 | 205000 | 204500 | 2220 |
| 581 | 20230823 | 094900 | 39111328500 | 205000 | 204000 | 205000 | 204000 | 3276 |
| 582 | 20230823 | 094800 | 38441151000 | 204500 | 204000 | 204500 | 204000 | 1215 |
| 583 | 20230823 | 094700 | 38193185500 | 204500 | 204000 | 204500 | 204000 | 1906 |
| 584 | 20230823 | 094600 | 37804275500 | 204500 | 204500 | 204500 | 204000 | 2876 |
| 585 | 20230823 | 094500 | 37217377000 | 204500 | 204000 | 204500 | 204000 | 1332 |
| 586 | 20230823 | 094400 | 36945634500 | 204000 | 204000 | 204500 | 203500 | 4424 |
| 587 | 20230823 | 094300 | 36043129000 | 204000 | 204500 | 204500 | 204000 | 4624 |
| 588 | 20230823 | 094200 | 35099804000 | 204000 | 204500 | 204500 | 204000 | 6118 |
| 589 | 20230823 | 094100 | 33851692500 | 204500 | 204500 | 204500 | 204000 | 3364 |
| 590 | 20230823 | 094000 | 33165335000 | 204000 | 204500 | 205000 | 204000 | 4656 |
| 591 | 20230823 | 093900 | 32213439000 | 204500 | 205000 | 205500 | 204500 | 6824 |
| 592 | 20230823 | 093800 | 30815620000 | 205000 | 205500 | 205500 | 205000 | 1520 |
| 593 | 20230823 | 093700 | 30503724000 | 205500 | 205500 | 206000 | 205000 | 1212 |
| 594 | 20230823 | 093600 | 30254760000 | 205500 | 206000 | 206000 | 205500 | 1896 |
| 595 | 20230823 | 093500 | 29865111000 | 206000 | 206000 | 206000 | 205500 | 955 |
| 596 | 20230823 | 093400 | 29668757000 | 206000 | 206000 | 206500 | 205500 | 2006 |
| 597 | 20230823 | 093300 | 29255172500 | 206500 | 206000 | 206500 | 206000 | 806 |
| 598 | 20230823 | 093200 | 29089122000 | 206000 | 206000 | 206500 | 205500 | 2571 |
| 599 | 20230823 | 093100 | 28559261500 | 206500 | 206000 | 206500 | 206000 | 1093 |
| 600 | 20230823 | 093000 | 28334072500 | 206000 | 206000 | 206500 | 206000 | 624 |
| 601 | 20230823 | 092900 | 28205487500 | 206000 | 206000 | 206500 | 205500 | 1484 |
| 602 | 20230823 | 092800 | 27899861000 | 206000 | 205000 | 206000 | 205000 | 4249 |
| 603 | 20230823 | 092700 | 27027195500 | 205000 | 205000 | 205500 | 204500 | 15318 |
| 604 | 20230823 | 092600 | 23889875500 | 205500 | 205000 | 205500 | 205000 | 3102 |
| 605 | 20230823 | 092500 | 23253663000 | 205000 | 206000 | 206000 | 205000 | 10226 |
| 606 | 20230823 | 092400 | 21150588000 | 206000 | 206500 | 206500 | 206000 | 657 |
| 607 | 20230823 | 092300 | 21015100000 | 206000 | 205500 | 206500 | 205500 | 2588 |
| 608 | 20230823 | 092200 | 20481004000 | 206000 | 206000 | 206500 | 205500 | 10249 |
| 609 | 20230823 | 092100 | 18370276500 | 206000 | 206000 | 206500 | 206000 | 3456 |
| 610 | 20230823 | 092000 | 17658168500 | 206000 | 206000 | 206500 | 206000 | 2246 |
| 611 | 20230823 | 091900 | 17195123000 | 206000 | 207000 | 207000 | 206000 | 4468 |
| 612 | 20230823 | 091800 | 16272596500 | 207000 | 207500 | 207500 | 206500 | 5890 |
| 613 | 20230823 | 091700 | 15053896000 | 207500 | 208000 | 208000 | 207000 | 1325 |
| 614 | 20230823 | 091600 | 14778930000 | 207500 | 207000 | 208500 | 207000 | 7133 |
| 615 | 20230823 | 091500 | 13297720500 | 207000 | 207500 | 208000 | 207000 | 4079 |
| 616 | 20230823 | 091400 | 12451641500 | 208000 | 208500 | 208500 | 207500 | 2043 |
| 617 | 20230823 | 091300 | 12026746500 | 208500 | 208000 | 208500 | 208000 | 1022 |
| 618 | 20230823 | 091200 | 11814130500 | 208000 | 208500 | 208500 | 207500 | 1754 |
| 619 | 20230823 | 091100 | 11449431500 | 208000 | 207500 | 208500 | 207000 | 5453 |
| 620 | 20230823 | 091000 | 10317344500 | 207000 | 208500 | 209000 | 207000 | 16180 |
| 621 | 20230823 | 090900 | 6956174500 | 209000 | 209000 | 209000 | 208500 | 1121 |
| 622 | 20230823 | 090800 | 6722325500 | 209000 | 209000 | 209000 | 208500 | 1049 |
| 623 | 20230823 | 090700 | 6503342000 | 209000 | 209500 | 209500 | 208500 | 3419 |
| 624 | 20230823 | 090600 | 5788209000 | 209500 | 209500 | 210000 | 209000 | 1109 |
| 625 | 20230823 | 090500 | 5555896500 | 209500 | 209000 | 209500 | 208500 | 5511 |
| 626 | 20230823 | 090400 | 4404065000 | 209000 | 209000 | 209500 | 209000 | 2751 |
| 627 | 20230823 | 090300 | 3829042500 | 209000 | 210000 | 210000 | 209000 | 3340 |
| 628 | 20230823 | 090200 | 3130060500 | 210000 | 209000 | 210000 | 209000 | 3743 |
| 629 | 20230823 | 090100 | 2345223000 | 209500 | 211500 | 211500 | 209000 | 7175 |
| 630 | 20230823 | 090000 | 836610000 | 211500 | 211000 | 212000 | 211000 | 3855 |