36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 190900 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 56448 |
| 3 | 20230817 | 190800 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 4 | 20230817 | 190700 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 5 | 20230817 | 190600 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 6 | 20230817 | 190500 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 7 | 20230817 | 190400 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 8 | 20230817 | 190300 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 9 | 20230817 | 190200 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 10 | 20230817 | 190100 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 11 | 20230817 | 190000 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 12 | 20230817 | 185900 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 13 | 20230817 | 185800 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 14 | 20230817 | 185700 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 15 | 20230817 | 185600 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 16 | 20230817 | 185500 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 17 | 20230817 | 185400 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 18 | 20230817 | 185300 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 19 | 20230817 | 185200 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 20 | 20230817 | 185100 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 21 | 20230817 | 185000 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 22 | 20230817 | 184900 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 23 | 20230817 | 184800 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 24 | 20230817 | 184700 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 25 | 20230817 | 184600 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 26 | 20230817 | 184500 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 27 | 20230817 | 184400 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 28 | 20230817 | 184300 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 29 | 20230817 | 184200 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 30 | 20230817 | 184100 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 31 | 20230817 | 184000 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 32 | 20230817 | 183900 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 56448 |
| 33 | 20230817 | 183800 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 34 | 20230817 | 183700 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 35 | 20230817 | 183600 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 36 | 20230817 | 183500 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 37 | 20230817 | 183400 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 38 | 20230817 | 183300 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 39 | 20230817 | 183200 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 40 | 20230817 | 183100 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 41 | 20230817 | 183000 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 42 | 20230817 | 182900 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 43 | 20230817 | 182800 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 44 | 20230817 | 182700 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 45 | 20230817 | 182600 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 46 | 20230817 | 182500 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 47 | 20230817 | 182400 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 48 | 20230817 | 182300 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 49 | 20230817 | 182200 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 50 | 20230817 | 182100 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 51 | 20230817 | 182000 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 52 | 20230817 | 181900 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 53 | 20230817 | 181800 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 54 | 20230817 | 181700 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 55 | 20230817 | 181600 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 56 | 20230817 | 181500 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 57 | 20230817 | 181400 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 58 | 20230817 | 181300 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 59 | 20230817 | 181200 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 60 | 20230817 | 181100 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 61 | 20230817 | 181000 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 62 | 20230817 | 180900 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 56448 |
| 63 | 20230817 | 180800 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 64 | 20230817 | 180700 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 65 | 20230817 | 180600 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 66 | 20230817 | 180500 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 67 | 20230817 | 180400 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 68 | 20230817 | 180300 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 69 | 20230817 | 180200 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 70 | 20230817 | 180100 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 71 | 20230817 | 180000 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 72 | 20230817 | 175900 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 73 | 20230817 | 175800 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 74 | 20230817 | 175700 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 75 | 20230817 | 175600 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 76 | 20230817 | 175500 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 77 | 20230817 | 175400 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 78 | 20230817 | 175300 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 79 | 20230817 | 175200 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 80 | 20230817 | 175100 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 81 | 20230817 | 175000 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 82 | 20230817 | 174900 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 83 | 20230817 | 174800 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 84 | 20230817 | 174700 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 85 | 20230817 | 174600 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 86 | 20230817 | 174500 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 87 | 20230817 | 174400 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 88 | 20230817 | 174300 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 89 | 20230817 | 174200 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 90 | 20230817 | 174100 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 91 | 20230817 | 174000 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 92 | 20230817 | 173900 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 56448 |
| 93 | 20230817 | 173800 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 94 | 20230817 | 173700 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 95 | 20230817 | 173600 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 96 | 20230817 | 173500 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 97 | 20230817 | 173400 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 98 | 20230817 | 173300 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 99 | 20230817 | 173200 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 100 | 20230817 | 173100 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 101 | 20230817 | 173000 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 102 | 20230817 | 172900 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 103 | 20230817 | 172800 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 104 | 20230817 | 172700 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 105 | 20230817 | 172600 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 106 | 20230817 | 172500 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 107 | 20230817 | 172400 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 108 | 20230817 | 172300 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 109 | 20230817 | 172200 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 110 | 20230817 | 172100 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 111 | 20230817 | 172000 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 112 | 20230817 | 171900 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 113 | 20230817 | 171800 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 114 | 20230817 | 171700 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 115 | 20230817 | 171600 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 116 | 20230817 | 171500 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 117 | 20230817 | 171400 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 118 | 20230817 | 171300 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 119 | 20230817 | 171200 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 120 | 20230817 | 171100 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 121 | 20230817 | 171000 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 122 | 20230817 | 170900 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 56448 |
| 123 | 20230817 | 170800 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 124 | 20230817 | 170700 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 125 | 20230817 | 170600 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 126 | 20230817 | 170500 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 127 | 20230817 | 170400 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 128 | 20230817 | 170300 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 129 | 20230817 | 170200 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 130 | 20230817 | 170100 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 131 | 20230817 | 170000 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 132 | 20230817 | 165900 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 133 | 20230817 | 165800 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 134 | 20230817 | 165700 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 135 | 20230817 | 165600 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 136 | 20230817 | 165500 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 137 | 20230817 | 165400 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 138 | 20230817 | 165300 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 139 | 20230817 | 165200 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 140 | 20230817 | 165100 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 141 | 20230817 | 165000 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 142 | 20230817 | 164900 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 143 | 20230817 | 164800 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 144 | 20230817 | 164700 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 145 | 20230817 | 164600 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 146 | 20230817 | 164500 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 147 | 20230817 | 164400 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 148 | 20230817 | 164300 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 149 | 20230817 | 164200 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 150 | 20230817 | 164100 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 151 | 20230817 | 164000 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 152 | 20230817 | 163900 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 56448 |
| 153 | 20230817 | 163800 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 154 | 20230817 | 163700 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 155 | 20230817 | 163600 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 156 | 20230817 | 163500 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 157 | 20230817 | 163400 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 158 | 20230817 | 163300 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 159 | 20230817 | 163200 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 160 | 20230817 | 163100 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 161 | 20230817 | 163000 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 162 | 20230817 | 162900 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 163 | 20230817 | 162800 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 164 | 20230817 | 162700 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 165 | 20230817 | 162600 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 166 | 20230817 | 162500 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 167 | 20230817 | 162400 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 168 | 20230817 | 162300 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 169 | 20230817 | 162200 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 170 | 20230817 | 162100 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 171 | 20230817 | 162000 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 172 | 20230817 | 161900 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 173 | 20230817 | 161800 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 174 | 20230817 | 161700 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 175 | 20230817 | 161600 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 176 | 20230817 | 161500 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 177 | 20230817 | 161400 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 178 | 20230817 | 161300 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 179 | 20230817 | 161200 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 180 | 20230817 | 161100 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 181 | 20230817 | 161000 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 182 | 20230817 | 160900 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 56448 |
| 183 | 20230817 | 160800 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 184 | 20230817 | 160700 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 185 | 20230817 | 160600 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 186 | 20230817 | 160500 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 187 | 20230817 | 160400 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 188 | 20230817 | 160300 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 189 | 20230817 | 160200 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 190 | 20230817 | 160100 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 191 | 20230817 | 160000 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 192 | 20230817 | 155900 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 193 | 20230817 | 155800 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 194 | 20230817 | 155700 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 195 | 20230817 | 155600 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 196 | 20230817 | 155500 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 197 | 20230817 | 155400 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 198 | 20230817 | 155300 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 199 | 20230817 | 155200 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 200 | 20230817 | 155100 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 201 | 20230817 | 155000 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 202 | 20230817 | 154900 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 203 | 20230817 | 154800 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 204 | 20230817 | 154700 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 205 | 20230817 | 154600 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 206 | 20230817 | 154500 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 207 | 20230817 | 154400 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 208 | 20230817 | 154300 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 209 | 20230817 | 154200 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 210 | 20230817 | 154100 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 211 | 20230817 | 154000 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 212 | 20230817 | 153900 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 56448 |
| 213 | 20230817 | 153800 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 214 | 20230817 | 153700 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 215 | 20230817 | 153600 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 216 | 20230817 | 153500 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 217 | 20230817 | 153400 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 218 | 20230817 | 153300 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 219 | 20230817 | 153200 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 220 | 20230817 | 153100 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 221 | 20230817 | 153000 | 190466435000 | 218000 | 218000 | 218000 | 218000 | 56448 |
| 222 | 20230817 | 152900 | 178160771000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 223 | 20230817 | 152800 | 178160771000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 224 | 20230817 | 152700 | 178160771000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 225 | 20230817 | 152600 | 178160771000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 226 | 20230817 | 152500 | 178160771000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 227 | 20230817 | 152400 | 178160771000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 228 | 20230817 | 152300 | 178160771000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 229 | 20230817 | 152200 | 178160771000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 230 | 20230817 | 152100 | 178160771000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 231 | 20230817 | 152000 | 178160771000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 232 | 20230817 | 151900 | 178160771000 | 218500 | 219000 | 219000 | 218000 | 6818 |
| 233 | 20230817 | 151800 | 176673788000 | 218500 | 218500 | 219000 | 218000 | 1245 |
| 234 | 20230817 | 151700 | 176401741500 | 218500 | 218500 | 218500 | 218000 | 4033 |
| 235 | 20230817 | 151600 | 175521276000 | 218000 | 218500 | 218500 | 218000 | 3337 |
| 236 | 20230817 | 151500 | 174792559500 | 218000 | 218500 | 218500 | 218000 | 1572 |
| 237 | 20230817 | 151400 | 174449623500 | 218500 | 218500 | 218500 | 218000 | 586 |
| 238 | 20230817 | 151300 | 174321641500 | 218500 | 218500 | 218500 | 218000 | 650 |
| 239 | 20230817 | 151200 | 174179694000 | 218500 | 218500 | 218500 | 218000 | 811 |
| 240 | 20230817 | 151100 | 174002673000 | 218500 | 218500 | 218500 | 218000 | 608 |
| 241 | 20230817 | 151000 | 173869904500 | 218500 | 219000 | 219000 | 218000 | 8734 |
| 242 | 20230817 | 150900 | 171961363000 | 219000 | 219000 | 219000 | 218500 | 635 |
| 243 | 20230817 | 150800 | 171822424000 | 219000 | 218500 | 219000 | 218000 | 6438 |
| 244 | 20230817 | 150700 | 170415705500 | 218500 | 218500 | 218500 | 218000 | 782 |
| 245 | 20230817 | 150600 | 170244953500 | 218000 | 218000 | 218500 | 218000 | 939 |
| 246 | 20230817 | 150500 | 170039938000 | 218000 | 218000 | 218500 | 218000 | 669 |
| 247 | 20230817 | 150400 | 169893840500 | 218500 | 218000 | 218500 | 218000 | 800 |
| 248 | 20230817 | 150300 | 169719165500 | 218500 | 218500 | 218500 | 218000 | 1012 |
| 249 | 20230817 | 150200 | 169498334000 | 218000 | 218500 | 218500 | 218000 | 572 |
| 250 | 20230817 | 150100 | 169373500000 | 218500 | 218000 | 218500 | 218000 | 960 |
| 251 | 20230817 | 150000 | 169163999500 | 218000 | 218000 | 218500 | 218000 | 1409 |
| 252 | 20230817 | 145900 | 168856753500 | 218000 | 218500 | 218500 | 218000 | 991 |
| 253 | 20230817 | 145800 | 168640602000 | 218500 | 218500 | 218500 | 218000 | 1478 |
| 254 | 20230817 | 145700 | 168318144500 | 218000 | 218500 | 218500 | 218000 | 1699 |
| 255 | 20230817 | 145600 | 167947632500 | 218000 | 218500 | 218500 | 218000 | 2435 |
| 256 | 20230817 | 145500 | 167416648500 | 218000 | 218500 | 218500 | 218000 | 1630 |
| 257 | 20230817 | 145400 | 167060880000 | 218000 | 218000 | 218500 | 218000 | 815 |
| 258 | 20230817 | 145300 | 166882989500 | 218500 | 218500 | 218500 | 218000 | 957 |
| 259 | 20230817 | 145200 | 166674184500 | 218000 | 218500 | 218500 | 218000 | 1052 |
| 260 | 20230817 | 145100 | 166444688500 | 218500 | 218500 | 218500 | 218000 | 1051 |
| 261 | 20230817 | 145000 | 166215234000 | 218500 | 218000 | 218500 | 218000 | 1014 |
| 262 | 20230817 | 144900 | 165993979500 | 218000 | 218000 | 218500 | 218000 | 750 |
| 263 | 20230817 | 144800 | 165830266500 | 218500 | 218000 | 218500 | 218000 | 1188 |
| 264 | 20230817 | 144700 | 165570836000 | 218000 | 218500 | 218500 | 218000 | 773 |
| 265 | 20230817 | 144600 | 165402202000 | 218500 | 218500 | 218500 | 218000 | 425 |
| 266 | 20230817 | 144500 | 165309419000 | 218000 | 218000 | 218500 | 217500 | 3465 |
| 267 | 20230817 | 144400 | 164554287000 | 218000 | 218000 | 218000 | 217500 | 3038 |
| 268 | 20230817 | 144300 | 163892134500 | 217500 | 217500 | 218000 | 217500 | 802 |
| 269 | 20230817 | 144200 | 163717552000 | 218000 | 218000 | 218000 | 217500 | 849 |
| 270 | 20230817 | 144100 | 163532599500 | 217500 | 218500 | 218500 | 217500 | 1554 |
| 271 | 20230817 | 144000 | 163193804500 | 218000 | 218000 | 218500 | 218000 | 2750 |
| 272 | 20230817 | 143900 | 162594254500 | 218000 | 218000 | 218500 | 218000 | 3692 |
| 273 | 20230817 | 143800 | 161789156000 | 218500 | 218500 | 218500 | 218000 | 642 |
| 274 | 20230817 | 143700 | 161649082500 | 218500 | 218500 | 218500 | 218000 | 691 |
| 275 | 20230817 | 143600 | 161498337500 | 218000 | 218500 | 218500 | 218000 | 720 |
| 276 | 20230817 | 143500 | 161341169000 | 218000 | 218000 | 218500 | 218000 | 800 |
| 277 | 20230817 | 143400 | 161166678500 | 218500 | 218000 | 218500 | 218000 | 525 |
| 278 | 20230817 | 143300 | 161052150500 | 218500 | 218500 | 218500 | 218000 | 913 |
| 279 | 20230817 | 143200 | 160852954500 | 218000 | 218500 | 218500 | 218000 | 1847 |
| 280 | 20230817 | 143100 | 160450200000 | 218500 | 218500 | 219000 | 218000 | 2099 |
| 281 | 20230817 | 143000 | 159991624000 | 219000 | 218000 | 219000 | 217500 | 5417 |
| 282 | 20230817 | 142900 | 158809838000 | 218000 | 218500 | 218500 | 217500 | 6804 |
| 283 | 20230817 | 142800 | 157326385000 | 218000 | 218500 | 218500 | 218000 | 2108 |
| 284 | 20230817 | 142700 | 156866772500 | 218500 | 218500 | 218500 | 218000 | 574 |
| 285 | 20230817 | 142600 | 156741566000 | 218000 | 219000 | 219000 | 218000 | 6106 |
| 286 | 20230817 | 142500 | 155407661000 | 219000 | 218500 | 219000 | 218500 | 740 |
| 287 | 20230817 | 142400 | 155245900500 | 218500 | 218500 | 219000 | 218500 | 1306 |
| 288 | 20230817 | 142300 | 154960344500 | 219000 | 219000 | 219000 | 218500 | 806 |
| 289 | 20230817 | 142200 | 154784042500 | 219000 | 219000 | 219000 | 218500 | 755 |
| 290 | 20230817 | 142100 | 154618998000 | 218500 | 219000 | 219000 | 218500 | 547 |
| 291 | 20230817 | 142000 | 154499408000 | 218500 | 219000 | 219000 | 218500 | 828 |
| 292 | 20230817 | 141900 | 154318322500 | 219000 | 218500 | 219000 | 218500 | 471 |
| 293 | 20230817 | 141800 | 154215299500 | 218500 | 218500 | 219000 | 218500 | 509 |
| 294 | 20230817 | 141700 | 154103995000 | 219000 | 219000 | 219000 | 218500 | 647 |
| 295 | 20230817 | 141600 | 153962409500 | 218500 | 219000 | 219000 | 218500 | 741 |
| 296 | 20230817 | 141500 | 153800419000 | 218500 | 219500 | 219500 | 218500 | 4335 |
| 297 | 20230817 | 141400 | 152851456500 | 219500 | 219500 | 219500 | 219000 | 642 |
| 298 | 20230817 | 141300 | 152710670000 | 219500 | 219000 | 219500 | 219000 | 434 |
| 299 | 20230817 | 141200 | 152615543500 | 219500 | 219000 | 219500 | 218500 | 4323 |
| 300 | 20230817 | 141100 | 151669492000 | 219000 | 219000 | 219000 | 218500 | 3147 |
| 301 | 20230817 | 141000 | 150981707500 | 218500 | 219000 | 219000 | 218500 | 646 |
| 302 | 20230817 | 140900 | 150840476500 | 219000 | 219000 | 219000 | 218500 | 658 |
| 303 | 20230817 | 140800 | 150696637500 | 219000 | 218500 | 219000 | 218500 | 1197 |
| 304 | 20230817 | 140700 | 150434921500 | 219000 | 219000 | 219000 | 218500 | 563 |
| 305 | 20230817 | 140600 | 150311830000 | 218500 | 219000 | 219000 | 218500 | 2353 |
| 306 | 20230817 | 140500 | 149797616000 | 219000 | 218500 | 219000 | 218500 | 1221 |
| 307 | 20230817 | 140400 | 149530753500 | 219000 | 219000 | 219000 | 218500 | 1099 |
| 308 | 20230817 | 140300 | 149290424500 | 218500 | 218500 | 219000 | 218500 | 581 |
| 309 | 20230817 | 140200 | 149163390500 | 219000 | 219000 | 219000 | 218500 | 373 |
| 310 | 20230817 | 140100 | 149081761000 | 218500 | 219000 | 219500 | 218500 | 6067 |
| 311 | 20230817 | 140000 | 147753267000 | 219500 | 219000 | 219500 | 219000 | 409 |
| 312 | 20230817 | 135900 | 147663577000 | 219500 | 219500 | 219500 | 219000 | 600 |
| 313 | 20230817 | 135800 | 147532011500 | 219500 | 219500 | 219500 | 219000 | 1228 |
| 314 | 20230817 | 135700 | 147262593500 | 219000 | 219000 | 219500 | 219000 | 553 |
| 315 | 20230817 | 135600 | 147141377500 | 219500 | 219500 | 219500 | 219000 | 909 |
| 316 | 20230817 | 135500 | 146942064500 | 219500 | 219000 | 219500 | 219000 | 679 |
| 317 | 20230817 | 135400 | 146793098000 | 219500 | 219000 | 219500 | 219000 | 1304 |
| 318 | 20230817 | 135300 | 146507301000 | 219500 | 219500 | 219500 | 219000 | 198 |
| 319 | 20230817 | 135200 | 146463847500 | 219000 | 219000 | 219500 | 219000 | 542 |
| 320 | 20230817 | 135100 | 146344934500 | 219000 | 219000 | 219500 | 219000 | 299 |
| 321 | 20230817 | 135000 | 146279314000 | 219500 | 218500 | 219500 | 218500 | 5474 |
| 322 | 20230817 | 134900 | 145082073000 | 218500 | 218000 | 218500 | 218000 | 839 |
| 323 | 20230817 | 134800 | 144898923000 | 218000 | 218500 | 218500 | 218000 | 1476 |
| 324 | 20230817 | 134700 | 144577036000 | 218000 | 218500 | 218500 | 218000 | 745 |
| 325 | 20230817 | 134600 | 144414504000 | 218000 | 218000 | 218500 | 218000 | 517 |
| 326 | 20230817 | 134500 | 144301635000 | 218500 | 218500 | 219000 | 218000 | 5891 |
| 327 | 20230817 | 134400 | 143014475500 | 219000 | 218500 | 219000 | 218500 | 403 |
| 328 | 20230817 | 134300 | 142926337500 | 219000 | 219000 | 219000 | 218500 | 1147 |
| 329 | 20230817 | 134200 | 142675535500 | 218500 | 219000 | 219000 | 218500 | 670 |
| 330 | 20230817 | 134100 | 142529037500 | 219000 | 219000 | 219000 | 218500 | 633 |
| 331 | 20230817 | 134000 | 142390650500 | 219000 | 218500 | 219000 | 218500 | 1005 |
| 332 | 20230817 | 133900 | 142170587500 | 218500 | 219500 | 219500 | 218500 | 7818 |
| 333 | 20230817 | 133800 | 140458764500 | 219500 | 219000 | 219500 | 219000 | 505 |
| 334 | 20230817 | 133700 | 140348040000 | 219500 | 219500 | 219500 | 219000 | 518 |
| 335 | 20230817 | 133600 | 140234421500 | 219000 | 219500 | 219500 | 219000 | 769 |
| 336 | 20230817 | 133500 | 140065698500 | 219500 | 219500 | 219500 | 219000 | 1284 |
| 337 | 20230817 | 133400 | 139783867500 | 219500 | 219000 | 219500 | 219000 | 1930 |
| 338 | 20230817 | 133300 | 139360274000 | 219500 | 219500 | 219500 | 219000 | 538 |
| 339 | 20230817 | 133200 | 139242254500 | 219500 | 219000 | 219500 | 219000 | 539 |
| 340 | 20230817 | 133100 | 139123963000 | 219500 | 219000 | 219500 | 219000 | 1291 |
| 341 | 20230817 | 133000 | 138840644500 | 219500 | 219000 | 219500 | 219000 | 1177 |
| 342 | 20230817 | 132900 | 138582446000 | 219500 | 219500 | 219500 | 219000 | 315 |
| 343 | 20230817 | 132800 | 138513313500 | 219000 | 219500 | 219500 | 219000 | 1147 |
| 344 | 20230817 | 132700 | 138261769500 | 219500 | 218000 | 219500 | 218000 | 10902 |
| 345 | 20230817 | 132600 | 135877545000 | 218000 | 218500 | 218500 | 218000 | 268 |
| 346 | 20230817 | 132500 | 135819033500 | 218500 | 218500 | 218500 | 218000 | 232 |
| 347 | 20230817 | 132400 | 135768390000 | 218000 | 218500 | 218500 | 218000 | 1007 |
| 348 | 20230817 | 132300 | 135548511000 | 218000 | 218000 | 218500 | 218000 | 380 |
| 349 | 20230817 | 132200 | 135465635000 | 218000 | 218000 | 218500 | 218000 | 564 |
| 350 | 20230817 | 132100 | 135342619500 | 218500 | 218500 | 218500 | 218000 | 569 |
| 351 | 20230817 | 132000 | 135218363500 | 218500 | 218500 | 218500 | 218000 | 484 |
| 352 | 20230817 | 131900 | 135112698000 | 218000 | 218500 | 218500 | 218000 | 457 |
| 353 | 20230817 | 131800 | 135012943000 | 218500 | 218500 | 218500 | 218000 | 779 |
| 354 | 20230817 | 131700 | 134842938500 | 218000 | 218500 | 218500 | 218000 | 695 |
| 355 | 20230817 | 131600 | 134691289500 | 218500 | 218000 | 218500 | 218000 | 567 |
| 356 | 20230817 | 131500 | 134567571000 | 218500 | 218000 | 218500 | 218000 | 462 |
| 357 | 20230817 | 131400 | 134466809000 | 218500 | 218000 | 218500 | 218000 | 983 |
| 358 | 20230817 | 131300 | 134252230500 | 218000 | 218500 | 218500 | 218000 | 645 |
| 359 | 20230817 | 131200 | 134111582000 | 218000 | 218500 | 218500 | 218000 | 355 |
| 360 | 20230817 | 131100 | 134034176500 | 218500 | 218500 | 218500 | 218000 | 1014 |
| 361 | 20230817 | 131000 | 133812988000 | 218500 | 218500 | 218500 | 218000 | 552 |
| 362 | 20230817 | 130900 | 133692641000 | 218500 | 218500 | 218500 | 218000 | 486 |
| 363 | 20230817 | 130800 | 133586631500 | 218000 | 218500 | 218500 | 218000 | 701 |
| 364 | 20230817 | 130700 | 133433674000 | 218000 | 218000 | 218500 | 218000 | 543 |
| 365 | 20230817 | 130600 | 133315244500 | 218000 | 218500 | 218500 | 218000 | 646 |
| 366 | 20230817 | 130500 | 133174171500 | 218000 | 218000 | 218500 | 218000 | 815 |
| 367 | 20230817 | 130400 | 132996392500 | 218500 | 218500 | 218500 | 218000 | 1449 |
| 368 | 20230817 | 130300 | 132680441500 | 218000 | 218500 | 218500 | 218000 | 161 |
| 369 | 20230817 | 130200 | 132645309000 | 218500 | 218500 | 218500 | 218000 | 359 |
| 370 | 20230817 | 130100 | 132566926500 | 218500 | 218500 | 218500 | 218000 | 203 |
| 371 | 20230817 | 130000 | 132522619500 | 218000 | 218500 | 218500 | 218000 | 269 |
| 372 | 20230817 | 125900 | 132463944500 | 218500 | 218000 | 218500 | 218000 | 297 |
| 373 | 20230817 | 125800 | 132399082000 | 218000 | 218500 | 218500 | 218000 | 106 |
| 374 | 20230817 | 125700 | 132375947000 | 218500 | 218500 | 218500 | 218000 | 508 |
| 375 | 20230817 | 125600 | 132265181500 | 218000 | 217500 | 218000 | 217000 | 5997 |
| 376 | 20230817 | 125500 | 130959670500 | 217000 | 217500 | 218000 | 217000 | 18110 |
| 377 | 20230817 | 125400 | 127026704000 | 218000 | 217500 | 218000 | 217500 | 368 |
| 378 | 20230817 | 125300 | 126946559000 | 218000 | 217500 | 218000 | 217500 | 1662 |
| 379 | 20230817 | 125200 | 126585048000 | 218000 | 218000 | 218000 | 217500 | 755 |
| 380 | 20230817 | 125100 | 126420605000 | 218000 | 218000 | 218500 | 217500 | 10057 |
| 381 | 20230817 | 125000 | 124228246500 | 218500 | 218500 | 218500 | 218000 | 364 |
| 382 | 20230817 | 124900 | 124148799500 | 218000 | 218000 | 218500 | 218000 | 715 |
| 383 | 20230817 | 124800 | 123992632000 | 218000 | 218500 | 218500 | 218000 | 476 |
| 384 | 20230817 | 124700 | 123888747000 | 218500 | 218000 | 218500 | 218000 | 1560 |
| 385 | 20230817 | 124600 | 123548614500 | 218500 | 218500 | 218500 | 218000 | 602 |
| 386 | 20230817 | 124500 | 123417221500 | 218500 | 218000 | 218500 | 218000 | 290 |
| 387 | 20230817 | 124400 | 123353943500 | 218000 | 218000 | 218500 | 218000 | 418 |
| 388 | 20230817 | 124300 | 123262709500 | 218000 | 218500 | 218500 | 218000 | 356 |
| 389 | 20230817 | 124200 | 123184959000 | 218500 | 218000 | 218500 | 218000 | 509 |
| 390 | 20230817 | 124100 | 123073880000 | 218000 | 218000 | 218500 | 218000 | 1250 |
| 391 | 20230817 | 124000 | 122800814500 | 218000 | 218500 | 218500 | 218000 | 979 |
| 392 | 20230817 | 123900 | 122587018500 | 218000 | 218500 | 218500 | 218000 | 883 |
| 393 | 20230817 | 123800 | 122394383000 | 218500 | 218500 | 218500 | 218000 | 914 |
| 394 | 20230817 | 123700 | 122194769000 | 218500 | 218500 | 218500 | 218000 | 382 |
| 395 | 20230817 | 123600 | 122111320000 | 218500 | 218500 | 218500 | 218000 | 832 |
| 396 | 20230817 | 123500 | 121929878000 | 218500 | 218000 | 218500 | 218000 | 707 |
| 397 | 20230817 | 123400 | 121775655500 | 218500 | 218000 | 218500 | 218000 | 491 |
| 398 | 20230817 | 123300 | 121668384000 | 218000 | 218500 | 218500 | 218000 | 256 |
| 399 | 20230817 | 123200 | 121612521000 | 218000 | 219000 | 219000 | 218000 | 3251 |
| 400 | 20230817 | 123100 | 120902154000 | 218500 | 218500 | 219000 | 218500 | 169 |
| 401 | 20230817 | 123000 | 120865218500 | 218500 | 218500 | 219000 | 218000 | 4515 |
| 402 | 20230817 | 122900 | 119878620500 | 218500 | 218500 | 218500 | 218000 | 2049 |
| 403 | 20230817 | 122800 | 119430951000 | 218500 | 218500 | 218500 | 218000 | 172 |
| 404 | 20230817 | 122700 | 119393384500 | 218500 | 218500 | 218500 | 218000 | 643 |
| 405 | 20230817 | 122600 | 119252976500 | 218500 | 218500 | 218500 | 218000 | 322 |
| 406 | 20230817 | 122500 | 119182671500 | 218000 | 218500 | 218500 | 218000 | 1017 |
| 407 | 20230817 | 122400 | 118960513000 | 218500 | 218500 | 218500 | 218000 | 464 |
| 408 | 20230817 | 122300 | 118859222500 | 218500 | 218500 | 218500 | 218000 | 219 |
| 409 | 20230817 | 122200 | 118811429500 | 218500 | 218500 | 218500 | 218000 | 142 |
| 410 | 20230817 | 122100 | 118780428000 | 218500 | 218000 | 218500 | 218000 | 524 |
| 411 | 20230817 | 122000 | 118666006500 | 218500 | 218500 | 218500 | 218000 | 483 |
| 412 | 20230817 | 121900 | 118560593500 | 218000 | 218500 | 218500 | 218000 | 181 |
| 413 | 20230817 | 121800 | 118521063500 | 218000 | 218500 | 218500 | 218000 | 1835 |
| 414 | 20230817 | 121700 | 118120187000 | 218000 | 218000 | 218500 | 218000 | 209 |
| 415 | 20230817 | 121600 | 118074597500 | 218500 | 218500 | 218500 | 218000 | 162 |
| 416 | 20230817 | 121500 | 118039215500 | 218500 | 218500 | 218500 | 218000 | 477 |
| 417 | 20230817 | 121400 | 117935054500 | 218500 | 218500 | 218500 | 218000 | 322 |
| 418 | 20230817 | 121300 | 117864800000 | 218500 | 218000 | 218500 | 218000 | 376 |
| 419 | 20230817 | 121200 | 117782799000 | 218500 | 218500 | 218500 | 218000 | 676 |
| 420 | 20230817 | 121100 | 117635284500 | 218500 | 218000 | 218500 | 218000 | 530 |
| 421 | 20230817 | 121000 | 117519576000 | 218500 | 219000 | 219000 | 218000 | 2492 |
| 422 | 20230817 | 120900 | 116975105500 | 219000 | 218500 | 219000 | 218500 | 1252 |
| 423 | 20230817 | 120800 | 116701414500 | 218500 | 219000 | 219000 | 218500 | 285 |
| 424 | 20230817 | 120700 | 116639077000 | 219000 | 219000 | 219000 | 218500 | 210 |
| 425 | 20230817 | 120600 | 116593172000 | 219000 | 218500 | 219000 | 218000 | 1094 |
| 426 | 20230817 | 120500 | 116354141000 | 218500 | 218000 | 218500 | 218000 | 3165 |
| 427 | 20230817 | 120400 | 115662693000 | 218500 | 218000 | 218500 | 218000 | 120 |
| 428 | 20230817 | 120300 | 115636503000 | 218000 | 218500 | 218500 | 218000 | 1337 |
| 429 | 20230817 | 120200 | 115344543000 | 218000 | 218000 | 218500 | 218000 | 731 |
| 430 | 20230817 | 120100 | 115185000500 | 218500 | 218000 | 218500 | 218000 | 748 |
| 431 | 20230817 | 120000 | 115021798500 | 218000 | 218000 | 218500 | 218000 | 452 |
| 432 | 20230817 | 115900 | 114923235500 | 218000 | 218500 | 218500 | 218000 | 728 |
| 433 | 20230817 | 115800 | 114764380500 | 218500 | 218500 | 218500 | 218000 | 255 |
| 434 | 20230817 | 115700 | 114708776500 | 218500 | 218000 | 218500 | 218000 | 525 |
| 435 | 20230817 | 115600 | 114594270000 | 218000 | 218000 | 218500 | 218000 | 549 |
| 436 | 20230817 | 115500 | 114474401500 | 218000 | 218000 | 218500 | 218000 | 254 |
| 437 | 20230817 | 115400 | 114419019000 | 218000 | 218000 | 218500 | 218000 | 319 |
| 438 | 20230817 | 115300 | 114349447000 | 218500 | 218000 | 218500 | 218000 | 1675 |
| 439 | 20230817 | 115200 | 113984183000 | 218000 | 218500 | 218500 | 218000 | 365 |
| 440 | 20230817 | 115100 | 113904558500 | 218500 | 218500 | 218500 | 218000 | 364 |
| 441 | 20230817 | 115000 | 113825184500 | 218500 | 218000 | 218500 | 218000 | 324 |
| 442 | 20230817 | 114900 | 113754415500 | 218000 | 218000 | 218500 | 218000 | 279 |
| 443 | 20230817 | 114800 | 113693549000 | 218500 | 218500 | 218500 | 218000 | 256 |
| 444 | 20230817 | 114700 | 113637704500 | 218000 | 218500 | 218500 | 218000 | 812 |
| 445 | 20230817 | 114600 | 113460306500 | 218500 | 218000 | 218500 | 218000 | 282 |
| 446 | 20230817 | 114500 | 113398790000 | 218000 | 218000 | 218500 | 218000 | 385 |
| 447 | 20230817 | 114400 | 113314827500 | 218500 | 218500 | 218500 | 218000 | 460 |
| 448 | 20230817 | 114300 | 113214366500 | 218500 | 218000 | 218500 | 218000 | 333 |
| 449 | 20230817 | 114200 | 113141739000 | 218000 | 218500 | 218500 | 218000 | 830 |
| 450 | 20230817 | 114100 | 112960771500 | 218000 | 218000 | 218500 | 218000 | 762 |
| 451 | 20230817 | 114000 | 112794516000 | 218000 | 218500 | 218500 | 218000 | 842 |
| 452 | 20230817 | 113900 | 112610886000 | 218500 | 218500 | 218500 | 218000 | 440 |
| 453 | 20230817 | 113800 | 112514921000 | 218500 | 218500 | 218500 | 218000 | 544 |
| 454 | 20230817 | 113700 | 112396163000 | 218000 | 218500 | 218500 | 218000 | 767 |
| 455 | 20230817 | 113600 | 112228664500 | 218500 | 218500 | 218500 | 218000 | 163 |
| 456 | 20230817 | 113500 | 112193108000 | 218500 | 218500 | 218500 | 218000 | 386 |
| 457 | 20230817 | 113400 | 112108861500 | 218500 | 218500 | 218500 | 218000 | 445 |
| 458 | 20230817 | 113300 | 112011723000 | 218500 | 218500 | 218500 | 218000 | 243 |
| 459 | 20230817 | 113200 | 111958711500 | 218500 | 218500 | 218500 | 218000 | 263 |
| 460 | 20230817 | 113100 | 111901284000 | 218500 | 217500 | 218500 | 217500 | 2667 |
| 461 | 20230817 | 113000 | 111319802500 | 217500 | 217500 | 218000 | 217500 | 3335 |
| 462 | 20230817 | 112900 | 110594388000 | 218000 | 217500 | 218000 | 217500 | 388 |
| 463 | 20230817 | 112800 | 110509970500 | 218000 | 218000 | 218000 | 217500 | 500 |
| 464 | 20230817 | 112700 | 110401084500 | 218000 | 217500 | 218000 | 217500 | 303 |
| 465 | 20230817 | 112600 | 110335156000 | 218000 | 218000 | 218500 | 217500 | 2201 |
| 466 | 20230817 | 112500 | 109855347000 | 218500 | 218000 | 218500 | 218000 | 521 |
| 467 | 20230817 | 112400 | 109741615500 | 218000 | 218500 | 218500 | 218000 | 431 |
| 468 | 20230817 | 112300 | 109647577000 | 218500 | 218000 | 218500 | 218000 | 1357 |
| 469 | 20230817 | 112200 | 109351651000 | 218000 | 218000 | 218500 | 218000 | 1213 |
| 470 | 20230817 | 112100 | 109087069500 | 218500 | 218500 | 218500 | 218000 | 1193 |
| 471 | 20230817 | 112000 | 108826936000 | 218500 | 218500 | 218500 | 218000 | 329 |
| 472 | 20230817 | 111900 | 108755131000 | 218500 | 218000 | 218500 | 217500 | 1821 |
| 473 | 20230817 | 111800 | 108358163500 | 218000 | 218000 | 218000 | 217500 | 2684 |
| 474 | 20230817 | 111700 | 107773378000 | 218000 | 218000 | 218000 | 217500 | 1060 |
| 475 | 20230817 | 111600 | 107542474000 | 218000 | 218000 | 218000 | 217500 | 3684 |
| 476 | 20230817 | 111500 | 106739409500 | 218000 | 217500 | 218000 | 217000 | 8920 |
| 477 | 20230817 | 111400 | 104799323500 | 217500 | 217500 | 217500 | 217000 | 363 |
| 478 | 20230817 | 111300 | 104720392000 | 217500 | 217500 | 217500 | 217000 | 524 |
| 479 | 20230817 | 111200 | 104606509500 | 217500 | 217500 | 217500 | 217000 | 176 |
| 480 | 20230817 | 111100 | 104568303500 | 217500 | 217500 | 217500 | 217000 | 660 |
| 481 | 20230817 | 111000 | 104425046000 | 217500 | 217000 | 218000 | 216500 | 12386 |
| 482 | 20230817 | 110900 | 101733082000 | 217000 | 216500 | 217000 | 216500 | 917 |
| 483 | 20230817 | 110800 | 101534297000 | 217000 | 217000 | 217000 | 216500 | 1222 |
| 484 | 20230817 | 110700 | 101269402500 | 217000 | 216500 | 217000 | 216500 | 1130 |
| 485 | 20230817 | 110600 | 101024512000 | 216500 | 216500 | 217000 | 216500 | 1359 |
| 486 | 20230817 | 110500 | 100730053000 | 217000 | 217000 | 217000 | 216500 | 443 |
| 487 | 20230817 | 110400 | 100634096000 | 216500 | 216500 | 217000 | 216500 | 2265 |
| 488 | 20230817 | 110300 | 100143405000 | 216500 | 216500 | 217000 | 216500 | 806 |
| 489 | 20230817 | 110200 | 99968733500 | 216500 | 217000 | 217000 | 216500 | 1015 |
| 490 | 20230817 | 110100 | 99748643500 | 217000 | 216500 | 217000 | 216500 | 794 |
| 491 | 20230817 | 110000 | 99576589500 | 216500 | 217000 | 217000 | 216500 | 1431 |
| 492 | 20230817 | 105900 | 99266537000 | 216500 | 217000 | 217000 | 216500 | 711 |
| 493 | 20230817 | 105800 | 99112341000 | 216500 | 217500 | 217500 | 216500 | 1538 |
| 494 | 20230817 | 105700 | 98778675500 | 217000 | 217000 | 217500 | 216500 | 1152 |
| 495 | 20230817 | 105600 | 98528598000 | 217000 | 217000 | 217500 | 217000 | 1593 |
| 496 | 20230817 | 105500 | 98182878000 | 217000 | 217500 | 217500 | 217000 | 3823 |
| 497 | 20230817 | 105400 | 97353219500 | 217000 | 217000 | 217500 | 217000 | 1079 |
| 498 | 20230817 | 105300 | 97118958000 | 217500 | 217000 | 217500 | 217000 | 1874 |
| 499 | 20230817 | 105200 | 96712179500 | 217000 | 217000 | 217500 | 217000 | 251 |
| 500 | 20230817 | 105100 | 96657683500 | 217000 | 217500 | 217500 | 217000 | 1572 |
| 501 | 20230817 | 105000 | 96316360000 | 217500 | 217500 | 217500 | 217000 | 723 |
| 502 | 20230817 | 104900 | 96159215000 | 217500 | 217500 | 218000 | 217500 | 4312 |
| 503 | 20230817 | 104800 | 95221233000 | 218000 | 218000 | 218000 | 217500 | 947 |
| 504 | 20230817 | 104700 | 95014979500 | 218000 | 217500 | 218000 | 217500 | 1047 |
| 505 | 20230817 | 104600 | 94786782500 | 217500 | 217500 | 217500 | 217000 | 2542 |
| 506 | 20230817 | 104500 | 94233953500 | 217500 | 217500 | 217500 | 217000 | 1073 |
| 507 | 20230817 | 104400 | 94000673000 | 217000 | 217000 | 217500 | 216500 | 1812 |
| 508 | 20230817 | 104300 | 93607372500 | 217000 | 217500 | 217500 | 216500 | 3124 |
| 509 | 20230817 | 104200 | 92929220500 | 217000 | 217000 | 217500 | 217000 | 377 |
| 510 | 20230817 | 104100 | 92847369000 | 217500 | 216500 | 217500 | 216500 | 2806 |
| 511 | 20230817 | 104000 | 92238606000 | 216500 | 217500 | 217500 | 216000 | 9062 |
| 512 | 20230817 | 103900 | 90275135500 | 217000 | 217000 | 217500 | 217000 | 200 |
| 513 | 20230817 | 103800 | 90231715500 | 217000 | 216000 | 217500 | 216000 | 13679 |
| 514 | 20230817 | 103700 | 87269990500 | 216000 | 216500 | 216500 | 216000 | 12136 |
| 515 | 20230817 | 103600 | 84648589500 | 216000 | 216500 | 217000 | 216000 | 16526 |
| 516 | 20230817 | 103500 | 81073660000 | 216500 | 217000 | 217000 | 216500 | 3958 |
| 517 | 20230817 | 103400 | 80216423000 | 217000 | 217000 | 217500 | 217000 | 8573 |
| 518 | 20230817 | 103300 | 78356057500 | 217500 | 217500 | 217500 | 217000 | 657 |
| 519 | 20230817 | 103200 | 78213424500 | 217000 | 217000 | 217500 | 217000 | 694 |
| 520 | 20230817 | 103100 | 78062670000 | 217500 | 217000 | 217500 | 217000 | 1330 |
| 521 | 20230817 | 103000 | 77774018000 | 217000 | 217000 | 217500 | 217000 | 973 |
| 522 | 20230817 | 102900 | 77562691000 | 217000 | 217500 | 217500 | 217000 | 1102 |
| 523 | 20230817 | 102800 | 77323253000 | 217500 | 217000 | 217500 | 217000 | 362 |
| 524 | 20230817 | 102700 | 77244651500 | 217000 | 217500 | 217500 | 217000 | 674 |
| 525 | 20230817 | 102600 | 77098288500 | 217500 | 217000 | 217500 | 217000 | 1428 |
| 526 | 20230817 | 102500 | 76788073500 | 217000 | 217500 | 217500 | 217000 | 1818 |
| 527 | 20230817 | 102400 | 76393264000 | 217500 | 217500 | 218000 | 217500 | 1255 |
| 528 | 20230817 | 102300 | 76120241000 | 217500 | 217500 | 218000 | 217500 | 913 |
| 529 | 20230817 | 102200 | 75921552500 | 218000 | 217500 | 218000 | 217500 | 2097 |
| 530 | 20230817 | 102100 | 75465434000 | 218000 | 217500 | 218000 | 217500 | 1649 |
| 531 | 20230817 | 102000 | 75106744500 | 217500 | 217500 | 218000 | 217500 | 780 |
| 532 | 20230817 | 101900 | 74936966500 | 217500 | 218000 | 218000 | 217500 | 4770 |
| 533 | 20230817 | 101800 | 73899475500 | 218000 | 218000 | 218000 | 217500 | 1383 |
| 534 | 20230817 | 101700 | 73598642500 | 217500 | 218000 | 218000 | 217500 | 3081 |
| 535 | 20230817 | 101600 | 72928506000 | 218000 | 217500 | 218000 | 217500 | 1824 |
| 536 | 20230817 | 101500 | 72531657500 | 217500 | 218000 | 218000 | 217500 | 3058 |
| 537 | 20230817 | 101400 | 71865336000 | 218000 | 218500 | 218500 | 218000 | 2239 |
| 538 | 20230817 | 101300 | 71377213000 | 218000 | 218500 | 218500 | 218000 | 1028 |
| 539 | 20230817 | 101200 | 71152998500 | 218500 | 218500 | 219000 | 218000 | 5486 |
| 540 | 20230817 | 101100 | 69954388500 | 218500 | 218500 | 219000 | 218500 | 895 |
| 541 | 20230817 | 101000 | 69758650500 | 218500 | 219000 | 219000 | 218500 | 968 |
| 542 | 20230817 | 100900 | 69547004500 | 218500 | 219000 | 219000 | 218500 | 459 |
| 543 | 20230817 | 100800 | 69446676500 | 218500 | 219000 | 219000 | 218500 | 618 |
| 544 | 20230817 | 100700 | 69311584500 | 219000 | 218500 | 219000 | 218500 | 456 |
| 545 | 20230817 | 100600 | 69211805000 | 218500 | 219000 | 219000 | 218500 | 235 |
| 546 | 20230817 | 100500 | 69160400000 | 219000 | 218000 | 219000 | 218000 | 4029 |
| 547 | 20230817 | 100400 | 68280146000 | 218000 | 218000 | 218500 | 218000 | 3671 |
| 548 | 20230817 | 100300 | 67479837500 | 218500 | 218000 | 218500 | 218000 | 1090 |
| 549 | 20230817 | 100200 | 67242197500 | 218000 | 218000 | 218500 | 218000 | 820 |
| 550 | 20230817 | 100100 | 67063387000 | 218000 | 218000 | 218500 | 218000 | 987 |
| 551 | 20230817 | 100000 | 66848204000 | 218500 | 218500 | 218500 | 218000 | 1113 |
| 552 | 20230817 | 095900 | 66605533000 | 218000 | 218500 | 218500 | 218000 | 720 |
| 553 | 20230817 | 095800 | 66448538500 | 218000 | 218000 | 218500 | 218000 | 1209 |
| 554 | 20230817 | 095700 | 66184895000 | 218500 | 218000 | 218500 | 218000 | 1757 |
| 555 | 20230817 | 095600 | 65801814000 | 218000 | 218000 | 218500 | 218000 | 1419 |
| 556 | 20230817 | 095500 | 65492123000 | 218500 | 218500 | 218500 | 218000 | 802 |
| 557 | 20230817 | 095400 | 65317178000 | 218500 | 218000 | 218500 | 218000 | 778 |
| 558 | 20230817 | 095300 | 65147393000 | 218000 | 218500 | 218500 | 218000 | 1080 |
| 559 | 20230817 | 095200 | 64911820000 | 218500 | 219000 | 219000 | 218000 | 2061 |
| 560 | 20230817 | 095100 | 64461592500 | 219000 | 218500 | 219000 | 218500 | 511 |
| 561 | 20230817 | 095000 | 64349883500 | 219000 | 218500 | 219000 | 218500 | 632 |
| 562 | 20230817 | 094900 | 64211771000 | 218500 | 218500 | 219000 | 218500 | 2184 |
| 563 | 20230817 | 094800 | 63734528000 | 218500 | 218500 | 219000 | 218500 | 2140 |
| 564 | 20230817 | 094700 | 63266890000 | 219000 | 218500 | 219000 | 218500 | 1149 |
| 565 | 20230817 | 094600 | 63015777500 | 219000 | 218500 | 219000 | 218500 | 406 |
| 566 | 20230817 | 094500 | 62927002000 | 218500 | 218500 | 219000 | 218500 | 697 |
| 567 | 20230817 | 094400 | 62774628000 | 218500 | 219000 | 219000 | 218500 | 1325 |
| 568 | 20230817 | 094300 | 62484939500 | 219000 | 219000 | 219500 | 219000 | 4401 |
| 569 | 20230817 | 094200 | 61521079500 | 219000 | 219000 | 219500 | 219000 | 1465 |
| 570 | 20230817 | 094100 | 61199744000 | 219000 | 219000 | 219500 | 219000 | 1009 |
| 571 | 20230817 | 094000 | 60978643500 | 219500 | 219500 | 219500 | 219000 | 716 |
| 572 | 20230817 | 093900 | 60821573500 | 219000 | 219500 | 219500 | 219000 | 916 |
| 573 | 20230817 | 093800 | 60620611000 | 219000 | 219000 | 219500 | 219000 | 1669 |
| 574 | 20230817 | 093700 | 60254681500 | 219500 | 219000 | 219500 | 218500 | 2896 |
| 575 | 20230817 | 093600 | 59620459000 | 219000 | 218000 | 219000 | 217500 | 5561 |
| 576 | 20230817 | 093500 | 58406798000 | 217500 | 218500 | 218500 | 217500 | 5072 |
| 577 | 20230817 | 093400 | 57301974000 | 218000 | 217500 | 218500 | 217500 | 3170 |
| 578 | 20230817 | 093300 | 56610980000 | 218000 | 218000 | 218500 | 217500 | 4195 |
| 579 | 20230817 | 093200 | 55696714000 | 218000 | 218500 | 219000 | 218000 | 8781 |
| 580 | 20230817 | 093100 | 53779790500 | 218000 | 218000 | 218500 | 218000 | 478 |
| 581 | 20230817 | 093000 | 53675497000 | 218500 | 218500 | 219000 | 218000 | 4703 |
| 582 | 20230817 | 092900 | 52648092000 | 218500 | 219000 | 219000 | 218500 | 1160 |
| 583 | 20230817 | 092800 | 52394537000 | 218500 | 219000 | 219000 | 218500 | 1326 |
| 584 | 20230817 | 092700 | 52104658000 | 218500 | 219000 | 219000 | 218500 | 1146 |
| 585 | 20230817 | 092600 | 51854085500 | 218500 | 218500 | 219000 | 218500 | 1365 |
| 586 | 20230817 | 092500 | 51555700000 | 219000 | 218500 | 219000 | 218000 | 6425 |
| 587 | 20230817 | 092400 | 50151977000 | 218500 | 218000 | 218500 | 217500 | 4436 |
| 588 | 20230817 | 092300 | 49185178000 | 218000 | 217000 | 218500 | 216500 | 10403 |
| 589 | 20230817 | 092200 | 46925775000 | 216500 | 217000 | 217500 | 216500 | 11085 |
| 590 | 20230817 | 092100 | 44520523000 | 217000 | 218000 | 218000 | 217000 | 5382 |
| 591 | 20230817 | 092000 | 43350477000 | 217500 | 218000 | 218500 | 217500 | 8443 |
| 592 | 20230817 | 091900 | 41510553000 | 218000 | 219000 | 219500 | 218000 | 6375 |
| 593 | 20230817 | 091800 | 40116825000 | 219500 | 217000 | 219500 | 217000 | 17119 |
| 594 | 20230817 | 091700 | 36385088000 | 217500 | 217500 | 217500 | 217000 | 5510 |
| 595 | 20230817 | 091600 | 35188559000 | 217000 | 218500 | 219000 | 217000 | 34185 |
| 596 | 20230817 | 091500 | 27738599500 | 218500 | 218500 | 219000 | 218500 | 2996 |
| 597 | 20230817 | 091400 | 27083806000 | 218500 | 218500 | 219000 | 218500 | 2749 |
| 598 | 20230817 | 091300 | 26482453500 | 219000 | 219000 | 219000 | 218500 | 8141 |
| 599 | 20230817 | 091200 | 24701336000 | 219000 | 218500 | 219500 | 218500 | 4736 |
| 600 | 20230817 | 091100 | 23664281500 | 218500 | 219000 | 219000 | 218500 | 2117 |
| 601 | 20230817 | 091000 | 23201229500 | 219000 | 219000 | 219500 | 218500 | 4597 |
| 602 | 20230817 | 090900 | 22194980500 | 218500 | 218500 | 219000 | 218500 | 8125 |
| 603 | 20230817 | 090800 | 20419627500 | 219000 | 219000 | 219500 | 218500 | 6166 |
| 604 | 20230817 | 090700 | 19070333000 | 219500 | 219500 | 220000 | 219000 | 5431 |
| 605 | 20230817 | 090600 | 17878576500 | 219000 | 219500 | 220000 | 218500 | 7545 |
| 606 | 20230817 | 090500 | 16225018000 | 220000 | 221000 | 221500 | 219500 | 13349 |
| 607 | 20230817 | 090400 | 13279445500 | 220500 | 219000 | 221000 | 219000 | 10015 |
| 608 | 20230817 | 090300 | 11075585500 | 219000 | 219500 | 219500 | 218500 | 7479 |
| 609 | 20230817 | 090200 | 9439313500 | 219000 | 220000 | 220000 | 218500 | 12531 |
| 610 | 20230817 | 090100 | 6694182000 | 219000 | 220500 | 221500 | 219000 | 14352 |
| 611 | 20230817 | 090000 | 3538161000 | 221000 | 221000 | 222000 | 220500 | 15563 |