36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 190600 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 219748 |
| 3 | 20230914 | 190500 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 4 | 20230914 | 190400 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 5 | 20230914 | 190300 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 6 | 20230914 | 190200 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 7 | 20230914 | 190100 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 8 | 20230914 | 190000 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 9 | 20230914 | 185900 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 10 | 20230914 | 185800 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 11 | 20230914 | 185700 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 12 | 20230914 | 185600 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 13 | 20230914 | 185500 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 14 | 20230914 | 185400 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 15 | 20230914 | 185300 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 16 | 20230914 | 185200 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 17 | 20230914 | 185100 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 18 | 20230914 | 185000 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 19 | 20230914 | 184900 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 20 | 20230914 | 184800 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 21 | 20230914 | 184700 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 22 | 20230914 | 184600 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 23 | 20230914 | 184500 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 24 | 20230914 | 184400 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 25 | 20230914 | 184300 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 26 | 20230914 | 184200 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 27 | 20230914 | 184100 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 28 | 20230914 | 184000 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 29 | 20230914 | 183900 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 30 | 20230914 | 183800 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 31 | 20230914 | 183700 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 32 | 20230914 | 183600 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 219748 |
| 33 | 20230914 | 183500 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 34 | 20230914 | 183400 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 35 | 20230914 | 183300 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 36 | 20230914 | 183200 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 37 | 20230914 | 183100 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 38 | 20230914 | 183000 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 39 | 20230914 | 182900 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 40 | 20230914 | 182800 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 41 | 20230914 | 182700 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 42 | 20230914 | 182600 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 43 | 20230914 | 182500 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 44 | 20230914 | 182400 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 45 | 20230914 | 182300 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 46 | 20230914 | 182200 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 47 | 20230914 | 182100 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 48 | 20230914 | 182000 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 49 | 20230914 | 181900 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 50 | 20230914 | 181800 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 51 | 20230914 | 181700 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 52 | 20230914 | 181600 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 53 | 20230914 | 181500 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 54 | 20230914 | 181400 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 55 | 20230914 | 181300 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 56 | 20230914 | 181200 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 57 | 20230914 | 181100 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 58 | 20230914 | 181000 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 59 | 20230914 | 180900 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 60 | 20230914 | 180800 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 61 | 20230914 | 180700 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 62 | 20230914 | 180600 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 219748 |
| 63 | 20230914 | 180500 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 64 | 20230914 | 180400 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 65 | 20230914 | 180300 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 66 | 20230914 | 180200 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 67 | 20230914 | 180100 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 68 | 20230914 | 180000 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 69 | 20230914 | 175900 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 70 | 20230914 | 175800 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 71 | 20230914 | 175700 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 72 | 20230914 | 175600 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 73 | 20230914 | 175500 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 74 | 20230914 | 175400 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 75 | 20230914 | 175300 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 76 | 20230914 | 175200 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 77 | 20230914 | 175100 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 78 | 20230914 | 175000 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 79 | 20230914 | 174900 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 80 | 20230914 | 174800 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 81 | 20230914 | 174700 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 82 | 20230914 | 174600 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 83 | 20230914 | 174500 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 84 | 20230914 | 174400 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 85 | 20230914 | 174300 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 86 | 20230914 | 174200 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 87 | 20230914 | 174100 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 88 | 20230914 | 174000 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 89 | 20230914 | 173900 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 90 | 20230914 | 173800 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 91 | 20230914 | 173700 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 92 | 20230914 | 173600 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 219748 |
| 93 | 20230914 | 173500 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 94 | 20230914 | 173400 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 95 | 20230914 | 173300 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 96 | 20230914 | 173200 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 97 | 20230914 | 173100 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 98 | 20230914 | 173000 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 99 | 20230914 | 172900 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 100 | 20230914 | 172800 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 101 | 20230914 | 172700 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 102 | 20230914 | 172600 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 103 | 20230914 | 172500 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 104 | 20230914 | 172400 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 105 | 20230914 | 172300 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 106 | 20230914 | 172200 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 107 | 20230914 | 172100 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 108 | 20230914 | 172000 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 109 | 20230914 | 171900 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 110 | 20230914 | 171800 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 111 | 20230914 | 171700 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 112 | 20230914 | 171600 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 113 | 20230914 | 171500 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 114 | 20230914 | 171400 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 115 | 20230914 | 171300 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 116 | 20230914 | 171200 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 117 | 20230914 | 171100 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 118 | 20230914 | 171000 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 119 | 20230914 | 170900 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 120 | 20230914 | 170800 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 121 | 20230914 | 170700 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 122 | 20230914 | 170600 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 219748 |
| 123 | 20230914 | 170500 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 124 | 20230914 | 170400 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 125 | 20230914 | 170300 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 126 | 20230914 | 170200 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 127 | 20230914 | 170100 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 128 | 20230914 | 170000 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 129 | 20230914 | 165900 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 130 | 20230914 | 165800 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 131 | 20230914 | 165700 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 132 | 20230914 | 165600 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 133 | 20230914 | 165500 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 134 | 20230914 | 165400 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 135 | 20230914 | 165300 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 136 | 20230914 | 165200 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 137 | 20230914 | 165100 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 138 | 20230914 | 165000 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 139 | 20230914 | 164900 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 140 | 20230914 | 164800 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 141 | 20230914 | 164700 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 142 | 20230914 | 164600 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 143 | 20230914 | 164500 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 144 | 20230914 | 164400 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 145 | 20230914 | 164300 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 146 | 20230914 | 164200 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 147 | 20230914 | 164100 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 148 | 20230914 | 164000 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 149 | 20230914 | 163900 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 150 | 20230914 | 163800 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 151 | 20230914 | 163700 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 152 | 20230914 | 163600 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 219748 |
| 153 | 20230914 | 163500 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 154 | 20230914 | 163400 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 155 | 20230914 | 163300 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 156 | 20230914 | 163200 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 157 | 20230914 | 163100 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 158 | 20230914 | 163000 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 159 | 20230914 | 162900 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 160 | 20230914 | 162800 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 161 | 20230914 | 162700 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 162 | 20230914 | 162600 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 163 | 20230914 | 162500 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 164 | 20230914 | 162400 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 165 | 20230914 | 162300 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 166 | 20230914 | 162200 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 167 | 20230914 | 162100 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 168 | 20230914 | 162000 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 169 | 20230914 | 161900 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 170 | 20230914 | 161800 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 171 | 20230914 | 161700 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 172 | 20230914 | 161600 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 173 | 20230914 | 161500 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 174 | 20230914 | 161400 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 175 | 20230914 | 161300 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 176 | 20230914 | 161200 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 177 | 20230914 | 161100 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 178 | 20230914 | 161000 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 179 | 20230914 | 160900 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 180 | 20230914 | 160800 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 181 | 20230914 | 160700 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 182 | 20230914 | 160600 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 219748 |
| 183 | 20230914 | 160500 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 184 | 20230914 | 160400 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 185 | 20230914 | 160300 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 186 | 20230914 | 160200 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 187 | 20230914 | 160100 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 188 | 20230914 | 160000 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 189 | 20230914 | 155900 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 190 | 20230914 | 155800 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 191 | 20230914 | 155700 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 192 | 20230914 | 155600 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 193 | 20230914 | 155500 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 194 | 20230914 | 155400 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 195 | 20230914 | 155300 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 196 | 20230914 | 155200 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 197 | 20230914 | 155100 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 198 | 20230914 | 155000 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 199 | 20230914 | 154900 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 200 | 20230914 | 154800 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 201 | 20230914 | 154700 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 202 | 20230914 | 154600 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 203 | 20230914 | 154500 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 204 | 20230914 | 154400 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 205 | 20230914 | 154300 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 206 | 20230914 | 154200 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 207 | 20230914 | 154100 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 208 | 20230914 | 154000 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 209 | 20230914 | 153900 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 210 | 20230914 | 153800 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 211 | 20230914 | 153700 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 212 | 20230914 | 153600 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 219748 |
| 213 | 20230914 | 153500 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 214 | 20230914 | 153400 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 215 | 20230914 | 153300 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 216 | 20230914 | 153200 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 217 | 20230914 | 153100 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 218 | 20230914 | 153000 | 211536221500 | 225500 | 225500 | 225500 | 225500 | 219748 |
| 219 | 20230914 | 152900 | 161983047500 | 224000 | 224000 | 224000 | 224000 | 0 |
| 220 | 20230914 | 152800 | 161983047500 | 224000 | 224000 | 224000 | 224000 | 0 |
| 221 | 20230914 | 152700 | 161983047500 | 224000 | 224000 | 224000 | 224000 | 0 |
| 222 | 20230914 | 152600 | 161983047500 | 224000 | 224000 | 224000 | 224000 | 0 |
| 223 | 20230914 | 152500 | 161983047500 | 224000 | 224000 | 224000 | 224000 | 0 |
| 224 | 20230914 | 152400 | 161983047500 | 224000 | 224000 | 224000 | 224000 | 0 |
| 225 | 20230914 | 152300 | 161983047500 | 224000 | 224000 | 224000 | 224000 | 0 |
| 226 | 20230914 | 152200 | 161983047500 | 224000 | 224000 | 224000 | 224000 | 0 |
| 227 | 20230914 | 152100 | 161983047500 | 224000 | 224000 | 224000 | 224000 | 0 |
| 228 | 20230914 | 152000 | 161983047500 | 224000 | 224000 | 224000 | 224000 | 0 |
| 229 | 20230914 | 151900 | 161983047500 | 224000 | 224000 | 224500 | 224000 | 1445 |
| 230 | 20230914 | 151800 | 161658767500 | 224500 | 224500 | 224500 | 224000 | 1638 |
| 231 | 20230914 | 151700 | 161291620500 | 224500 | 224000 | 224500 | 223500 | 3459 |
| 232 | 20230914 | 151600 | 160516785500 | 224000 | 224000 | 224000 | 223500 | 4154 |
| 233 | 20230914 | 151500 | 159586479000 | 223500 | 224000 | 224000 | 223500 | 4234 |
| 234 | 20230914 | 151400 | 158638287500 | 224000 | 223500 | 224000 | 223500 | 1771 |
| 235 | 20230914 | 151300 | 158241806000 | 223500 | 224000 | 224000 | 223500 | 1436 |
| 236 | 20230914 | 151200 | 157920570000 | 223500 | 223500 | 224000 | 223500 | 1353 |
| 237 | 20230914 | 151100 | 157617990500 | 223500 | 223500 | 224000 | 223500 | 868 |
| 238 | 20230914 | 151000 | 157423839000 | 224000 | 223500 | 224000 | 223500 | 1228 |
| 239 | 20230914 | 150900 | 157149096500 | 223500 | 223500 | 224000 | 223500 | 862 |
| 240 | 20230914 | 150800 | 156956189500 | 223500 | 223500 | 224000 | 223500 | 981 |
| 241 | 20230914 | 150700 | 156736612000 | 224000 | 223500 | 224000 | 223500 | 969 |
| 242 | 20230914 | 150600 | 156519807500 | 224000 | 224000 | 224000 | 223500 | 814 |
| 243 | 20230914 | 150500 | 156337668500 | 224000 | 224000 | 224000 | 223500 | 556 |
| 244 | 20230914 | 150400 | 156213275500 | 224000 | 223500 | 224000 | 223500 | 865 |
| 245 | 20230914 | 150300 | 156019737500 | 224000 | 224000 | 224500 | 223500 | 4885 |
| 246 | 20230914 | 150200 | 154925451500 | 224000 | 224500 | 224500 | 224000 | 3987 |
| 247 | 20230914 | 150100 | 154031752500 | 224000 | 224500 | 224500 | 224000 | 2431 |
| 248 | 20230914 | 150000 | 153486930000 | 224500 | 224500 | 224500 | 224000 | 530 |
| 249 | 20230914 | 145900 | 153368066000 | 224500 | 224500 | 224500 | 224000 | 2075 |
| 250 | 20230914 | 145800 | 152902467500 | 224500 | 224500 | 224500 | 224000 | 1278 |
| 251 | 20230914 | 145700 | 152615793000 | 224000 | 224500 | 224500 | 224000 | 919 |
| 252 | 20230914 | 145600 | 152409639500 | 224000 | 224000 | 224500 | 224000 | 1188 |
| 253 | 20230914 | 145500 | 152143249500 | 224000 | 224500 | 224500 | 224000 | 1450 |
| 254 | 20230914 | 145400 | 151818038000 | 224000 | 224500 | 224500 | 224000 | 2828 |
| 255 | 20230914 | 145300 | 151184312000 | 224000 | 224000 | 224500 | 224000 | 679 |
| 256 | 20230914 | 145200 | 151031989000 | 224500 | 224000 | 224500 | 224000 | 1037 |
| 257 | 20230914 | 145100 | 150799297000 | 224500 | 224000 | 224500 | 224000 | 913 |
| 258 | 20230914 | 145000 | 150594471500 | 224500 | 224500 | 224500 | 224000 | 833 |
| 259 | 20230914 | 144900 | 150407635500 | 224000 | 224500 | 224500 | 224000 | 1345 |
| 260 | 20230914 | 144800 | 150105858500 | 224500 | 225000 | 225000 | 224000 | 5127 |
| 261 | 20230914 | 144700 | 148955038500 | 225000 | 225000 | 225000 | 224500 | 903 |
| 262 | 20230914 | 144600 | 148752061500 | 224500 | 225000 | 225000 | 224500 | 1459 |
| 263 | 20230914 | 144500 | 148424064000 | 224500 | 225000 | 225000 | 224500 | 1291 |
| 264 | 20230914 | 144400 | 148133966500 | 225000 | 224000 | 225000 | 224000 | 1142 |
| 265 | 20230914 | 144300 | 147877393500 | 224000 | 224500 | 225000 | 224000 | 2277 |
| 266 | 20230914 | 144200 | 147366216500 | 224500 | 224500 | 224500 | 224000 | 1178 |
| 267 | 20230914 | 144100 | 147101828500 | 224500 | 224500 | 224500 | 224000 | 3423 |
| 268 | 20230914 | 144000 | 146333471500 | 224500 | 224500 | 225000 | 224000 | 3251 |
| 269 | 20230914 | 143900 | 145603744000 | 224500 | 224500 | 224500 | 224000 | 1674 |
| 270 | 20230914 | 143800 | 145228047000 | 224500 | 224500 | 224500 | 224000 | 723 |
| 271 | 20230914 | 143700 | 145065795000 | 224000 | 224000 | 224500 | 224000 | 1058 |
| 272 | 20230914 | 143600 | 144828407000 | 224500 | 224500 | 224500 | 224000 | 1174 |
| 273 | 20230914 | 143500 | 144565051500 | 224000 | 224000 | 224500 | 224000 | 1967 |
| 274 | 20230914 | 143400 | 144123582500 | 224000 | 224000 | 224500 | 224000 | 5628 |
| 275 | 20230914 | 143300 | 142860506500 | 224500 | 224500 | 224500 | 224000 | 981 |
| 276 | 20230914 | 143200 | 142640381000 | 224500 | 224500 | 224500 | 224000 | 723 |
| 277 | 20230914 | 143100 | 142478185500 | 224500 | 224500 | 224500 | 224000 | 1151 |
| 278 | 20230914 | 143000 | 142219853500 | 224500 | 224500 | 224500 | 224000 | 719 |
| 279 | 20230914 | 142900 | 142058541500 | 224500 | 224500 | 224500 | 224000 | 1161 |
| 280 | 20230914 | 142800 | 141798045000 | 224500 | 224000 | 224500 | 224000 | 722 |
| 281 | 20230914 | 142700 | 141636119500 | 224500 | 224500 | 224500 | 224000 | 695 |
| 282 | 20230914 | 142600 | 141480184500 | 224500 | 224500 | 224500 | 224000 | 1172 |
| 283 | 20230914 | 142500 | 141217176000 | 224500 | 224500 | 224500 | 224000 | 993 |
| 284 | 20230914 | 142400 | 140994354500 | 224500 | 225000 | 225000 | 224000 | 3777 |
| 285 | 20230914 | 142300 | 140146348500 | 225000 | 224500 | 225000 | 224000 | 4603 |
| 286 | 20230914 | 142200 | 139112891000 | 224500 | 224000 | 224500 | 224000 | 857 |
| 287 | 20230914 | 142100 | 138920602500 | 224500 | 224500 | 224500 | 224000 | 2560 |
| 288 | 20230914 | 142000 | 138345996000 | 224500 | 224500 | 224500 | 224000 | 1457 |
| 289 | 20230914 | 141900 | 138019026000 | 224000 | 224500 | 224500 | 224000 | 1276 |
| 290 | 20230914 | 141800 | 137732702000 | 224500 | 224000 | 224500 | 224000 | 691 |
| 291 | 20230914 | 141700 | 137577699000 | 224500 | 224000 | 224500 | 224000 | 6788 |
| 292 | 20230914 | 141600 | 136053945500 | 224500 | 224000 | 224500 | 224000 | 613 |
| 293 | 20230914 | 141500 | 135916472000 | 224000 | 224500 | 224500 | 224000 | 1403 |
| 294 | 20230914 | 141400 | 135602059000 | 224500 | 224500 | 224500 | 224000 | 1074 |
| 295 | 20230914 | 141300 | 135361228500 | 224500 | 224000 | 224500 | 224000 | 983 |
| 296 | 20230914 | 141200 | 135140782500 | 224500 | 225000 | 225000 | 224000 | 8284 |
| 297 | 20230914 | 141100 | 133280559500 | 224500 | 225000 | 225000 | 224500 | 1280 |
| 298 | 20230914 | 141000 | 132992811000 | 224500 | 225000 | 225000 | 224500 | 768 |
| 299 | 20230914 | 140900 | 132820167000 | 224500 | 225000 | 225000 | 224500 | 656 |
| 300 | 20230914 | 140800 | 132672768000 | 225000 | 224500 | 225000 | 224500 | 1375 |
| 301 | 20230914 | 140700 | 132363811500 | 225000 | 225000 | 225000 | 224500 | 763 |
| 302 | 20230914 | 140600 | 132192313000 | 224500 | 225000 | 225000 | 224500 | 743 |
| 303 | 20230914 | 140500 | 132025308500 | 224500 | 225000 | 225000 | 224500 | 1224 |
| 304 | 20230914 | 140400 | 131750247500 | 224500 | 225000 | 225000 | 224500 | 1497 |
| 305 | 20230914 | 140300 | 131413977500 | 225000 | 224500 | 225000 | 224500 | 1436 |
| 306 | 20230914 | 140200 | 131091212500 | 225000 | 224500 | 225000 | 224500 | 1343 |
| 307 | 20230914 | 140100 | 130789411500 | 224500 | 224500 | 225000 | 224500 | 1261 |
| 308 | 20230914 | 140000 | 130505872000 | 224500 | 225000 | 225000 | 224500 | 896 |
| 309 | 20230914 | 135900 | 130304320500 | 224500 | 225000 | 225000 | 224500 | 1317 |
| 310 | 20230914 | 135800 | 130008149500 | 225000 | 225000 | 225000 | 224500 | 653 |
| 311 | 20230914 | 135700 | 129861412500 | 225000 | 225000 | 225000 | 224500 | 754 |
| 312 | 20230914 | 135600 | 129691998500 | 225000 | 224500 | 225000 | 224500 | 865 |
| 313 | 20230914 | 135500 | 129497460500 | 225000 | 225000 | 225000 | 224500 | 1085 |
| 314 | 20230914 | 135400 | 129253576000 | 225000 | 225000 | 225000 | 224500 | 871 |
| 315 | 20230914 | 135300 | 129057739500 | 224500 | 224500 | 225000 | 224500 | 768 |
| 316 | 20230914 | 135200 | 128885108000 | 224500 | 225000 | 225000 | 224500 | 574 |
| 317 | 20230914 | 135100 | 128756076000 | 225000 | 224500 | 225000 | 224500 | 602 |
| 318 | 20230914 | 135000 | 128620779500 | 225000 | 225000 | 225000 | 224500 | 2257 |
| 319 | 20230914 | 134900 | 128113806500 | 225000 | 225000 | 225000 | 224500 | 2739 |
| 320 | 20230914 | 134800 | 127498504000 | 224500 | 225000 | 225000 | 224500 | 895 |
| 321 | 20230914 | 134700 | 127297340000 | 225000 | 225000 | 225000 | 224500 | 1277 |
| 322 | 20230914 | 134600 | 127010176000 | 225000 | 224500 | 225000 | 224500 | 2212 |
| 323 | 20230914 | 134500 | 126513424000 | 224500 | 224500 | 225000 | 224500 | 627 |
| 324 | 20230914 | 134400 | 126372464000 | 224500 | 225000 | 225000 | 224500 | 1016 |
| 325 | 20230914 | 134300 | 126143987000 | 224500 | 225000 | 225000 | 224500 | 1236 |
| 326 | 20230914 | 134200 | 125866016000 | 225000 | 225000 | 225000 | 224500 | 1932 |
| 327 | 20230914 | 134100 | 125431466500 | 225000 | 225000 | 225000 | 224500 | 1109 |
| 328 | 20230914 | 134000 | 125182109500 | 225000 | 224500 | 225000 | 224500 | 1373 |
| 329 | 20230914 | 133900 | 124873417500 | 225000 | 225000 | 225000 | 224500 | 669 |
| 330 | 20230914 | 133800 | 124723042000 | 224500 | 225000 | 225000 | 224500 | 1144 |
| 331 | 20230914 | 133700 | 124465814500 | 225000 | 224500 | 225000 | 224500 | 640 |
| 332 | 20230914 | 133600 | 124321948500 | 225000 | 224500 | 225000 | 224500 | 650 |
| 333 | 20230914 | 133500 | 124175820500 | 225000 | 225000 | 225000 | 224500 | 1258 |
| 334 | 20230914 | 133400 | 123893027500 | 225000 | 224500 | 225000 | 224500 | 772 |
| 335 | 20230914 | 133300 | 123719520000 | 225000 | 224500 | 225000 | 224500 | 1027 |
| 336 | 20230914 | 133200 | 123488654500 | 224500 | 224500 | 225000 | 224500 | 946 |
| 337 | 20230914 | 133100 | 123276094000 | 225000 | 224500 | 225000 | 224500 | 1297 |
| 338 | 20230914 | 133000 | 122984732000 | 225000 | 224500 | 225000 | 224500 | 1569 |
| 339 | 20230914 | 132900 | 122631867500 | 224500 | 225000 | 225000 | 224500 | 1233 |
| 340 | 20230914 | 132800 | 122354628500 | 225000 | 225000 | 225000 | 224500 | 712 |
| 341 | 20230914 | 132700 | 122194634500 | 224500 | 225000 | 225000 | 224500 | 1703 |
| 342 | 20230914 | 132600 | 121811653000 | 225000 | 225500 | 225500 | 224500 | 5087 |
| 343 | 20230914 | 132500 | 120666772000 | 225000 | 225000 | 225500 | 225000 | 1218 |
| 344 | 20230914 | 132400 | 120392500500 | 225500 | 225500 | 225500 | 225000 | 1089 |
| 345 | 20230914 | 132300 | 120147163000 | 225500 | 225000 | 225500 | 225000 | 1509 |
| 346 | 20230914 | 132200 | 119807383000 | 225000 | 225500 | 225500 | 225000 | 756 |
| 347 | 20230914 | 132100 | 119637001500 | 225500 | 225000 | 225500 | 225000 | 1380 |
| 348 | 20230914 | 132000 | 119326223000 | 225500 | 225000 | 225500 | 225000 | 1154 |
| 349 | 20230914 | 131900 | 119066271500 | 225000 | 225500 | 225500 | 225000 | 1437 |
| 350 | 20230914 | 131800 | 118742689500 | 225500 | 225500 | 225500 | 225000 | 1816 |
| 351 | 20230914 | 131700 | 118333760500 | 225500 | 225500 | 225500 | 225000 | 736 |
| 352 | 20230914 | 131600 | 118167968000 | 225500 | 225000 | 225500 | 225000 | 1580 |
| 353 | 20230914 | 131500 | 117812233500 | 225500 | 225500 | 225500 | 225000 | 961 |
| 354 | 20230914 | 131400 | 117595824500 | 225500 | 225500 | 225500 | 225000 | 1771 |
| 355 | 20230914 | 131300 | 117196628500 | 225500 | 225500 | 225500 | 225000 | 1376 |
| 356 | 20230914 | 131200 | 116886772000 | 225500 | 225000 | 225500 | 225000 | 1131 |
| 357 | 20230914 | 131100 | 116631979500 | 225500 | 225500 | 225500 | 225000 | 1737 |
| 358 | 20230914 | 131000 | 116240935500 | 225500 | 225500 | 225500 | 225000 | 1057 |
| 359 | 20230914 | 130900 | 116002767500 | 225500 | 225500 | 225500 | 225000 | 2339 |
| 360 | 20230914 | 130800 | 115475452500 | 225500 | 225500 | 225500 | 225000 | 1204 |
| 361 | 20230914 | 130700 | 115204200000 | 225000 | 225500 | 225500 | 225000 | 1137 |
| 362 | 20230914 | 130600 | 114947949000 | 225500 | 225500 | 225500 | 225000 | 1086 |
| 363 | 20230914 | 130500 | 114703269500 | 225500 | 225500 | 225500 | 225000 | 909 |
| 364 | 20230914 | 130400 | 114498391500 | 225500 | 225500 | 225500 | 225000 | 668 |
| 365 | 20230914 | 130300 | 114347849500 | 225500 | 225500 | 225500 | 225000 | 1238 |
| 366 | 20230914 | 130200 | 114068831000 | 225000 | 225500 | 225500 | 225000 | 3882 |
| 367 | 20230914 | 130100 | 113193517000 | 225500 | 224500 | 225500 | 224500 | 5607 |
| 368 | 20230914 | 130000 | 111931522500 | 225000 | 225000 | 225000 | 224500 | 787 |
| 369 | 20230914 | 125900 | 111754492500 | 225000 | 225000 | 225000 | 224500 | 491 |
| 370 | 20230914 | 125800 | 111644100000 | 225000 | 224500 | 225000 | 224500 | 1340 |
| 371 | 20230914 | 125700 | 111342736000 | 224500 | 225000 | 225000 | 224500 | 398 |
| 372 | 20230914 | 125600 | 111253240000 | 224500 | 224500 | 225000 | 224500 | 1030 |
| 373 | 20230914 | 125500 | 111021907500 | 224500 | 224500 | 225000 | 224500 | 435 |
| 374 | 20230914 | 125400 | 110924121000 | 225000 | 224500 | 225000 | 224500 | 618 |
| 375 | 20230914 | 125300 | 110785209500 | 225000 | 225000 | 225000 | 224500 | 727 |
| 376 | 20230914 | 125200 | 110621741500 | 225000 | 224500 | 225000 | 224500 | 635 |
| 377 | 20230914 | 125100 | 110479080500 | 225000 | 225000 | 225000 | 224500 | 936 |
| 378 | 20230914 | 125000 | 110268788000 | 224500 | 225500 | 226000 | 224500 | 13564 |
| 379 | 20230914 | 124900 | 107211499500 | 226000 | 226000 | 226000 | 225500 | 1856 |
| 380 | 20230914 | 124800 | 106792221000 | 226000 | 225500 | 226000 | 225500 | 794 |
| 381 | 20230914 | 124700 | 106612866500 | 226000 | 226000 | 226000 | 225500 | 1585 |
| 382 | 20230914 | 124600 | 106254853500 | 226000 | 226000 | 226000 | 225500 | 774 |
| 383 | 20230914 | 124500 | 106080026500 | 225500 | 225500 | 226000 | 225500 | 1481 |
| 384 | 20230914 | 124400 | 105745608000 | 226000 | 225500 | 226000 | 225500 | 2560 |
| 385 | 20230914 | 124300 | 105168270500 | 225500 | 226000 | 226000 | 225500 | 950 |
| 386 | 20230914 | 124200 | 104953745000 | 226000 | 225500 | 226000 | 225000 | 9804 |
| 387 | 20230914 | 124100 | 102742922500 | 225500 | 225500 | 225500 | 225000 | 393 |
| 388 | 20230914 | 124000 | 102654347500 | 225500 | 225500 | 225500 | 225000 | 569 |
| 389 | 20230914 | 123900 | 102526174500 | 225000 | 225500 | 225500 | 225000 | 578 |
| 390 | 20230914 | 123800 | 102395955500 | 225000 | 225000 | 225500 | 225000 | 670 |
| 391 | 20230914 | 123700 | 102244977500 | 225500 | 225000 | 225500 | 225000 | 1231 |
| 392 | 20230914 | 123600 | 101967478500 | 225500 | 225500 | 225500 | 225000 | 828 |
| 393 | 20230914 | 123500 | 101780802500 | 225000 | 225000 | 225500 | 225000 | 239 |
| 394 | 20230914 | 123400 | 101726962500 | 225000 | 225500 | 225500 | 225000 | 516 |
| 395 | 20230914 | 123300 | 101610670000 | 225500 | 225500 | 225500 | 225000 | 243 |
| 396 | 20230914 | 123200 | 101555899500 | 225000 | 225000 | 225500 | 225000 | 422 |
| 397 | 20230914 | 123100 | 101460821500 | 225000 | 225500 | 225500 | 225000 | 387 |
| 398 | 20230914 | 123000 | 101373619000 | 225500 | 225000 | 225500 | 225000 | 1060 |
| 399 | 20230914 | 122900 | 101134698500 | 225500 | 225000 | 225500 | 225000 | 977 |
| 400 | 20230914 | 122800 | 100914467000 | 225500 | 225500 | 225500 | 225000 | 946 |
| 401 | 20230914 | 122700 | 100701413500 | 225000 | 225500 | 225500 | 225000 | 433 |
| 402 | 20230914 | 122600 | 100603874500 | 225500 | 225000 | 225500 | 225000 | 2000 |
| 403 | 20230914 | 122500 | 100153123000 | 225000 | 225000 | 225500 | 225000 | 525 |
| 404 | 20230914 | 122400 | 100034886500 | 225500 | 225500 | 225500 | 225000 | 567 |
| 405 | 20230914 | 122300 | 99907216500 | 225500 | 225000 | 225500 | 225000 | 1157 |
| 406 | 20230914 | 122200 | 99646367000 | 225000 | 225500 | 225500 | 225000 | 1154 |
| 407 | 20230914 | 122100 | 99386162000 | 225500 | 225500 | 226000 | 225000 | 14185 |
| 408 | 20230914 | 122000 | 96187501500 | 225000 | 225500 | 225500 | 225000 | 1568 |
| 409 | 20230914 | 121900 | 95834039500 | 225500 | 225500 | 225500 | 225000 | 1391 |
| 410 | 20230914 | 121800 | 95520884500 | 225000 | 225500 | 225500 | 225000 | 888 |
| 411 | 20230914 | 121700 | 95321003000 | 225500 | 225500 | 225500 | 225000 | 799 |
| 412 | 20230914 | 121600 | 95141019000 | 225500 | 225500 | 225500 | 225000 | 546 |
| 413 | 20230914 | 121500 | 95018057000 | 225000 | 225000 | 225500 | 225000 | 1382 |
| 414 | 20230914 | 121400 | 94706853500 | 225500 | 225500 | 225500 | 225000 | 1044 |
| 415 | 20230914 | 121300 | 94471734500 | 225000 | 225000 | 225500 | 224500 | 6271 |
| 416 | 20230914 | 121200 | 93060801000 | 225000 | 224500 | 225000 | 224500 | 1408 |
| 417 | 20230914 | 121100 | 92744041500 | 225000 | 224500 | 225000 | 224500 | 715 |
| 418 | 20230914 | 121000 | 92583219000 | 225000 | 224500 | 225000 | 224500 | 7338 |
| 419 | 20230914 | 120900 | 90932225000 | 225000 | 225000 | 225000 | 224500 | 976 |
| 420 | 20230914 | 120800 | 90712674000 | 224500 | 225000 | 225000 | 224500 | 1471 |
| 421 | 20230914 | 120700 | 90381820000 | 224500 | 224500 | 225000 | 224500 | 1842 |
| 422 | 20230914 | 120600 | 89967562000 | 224500 | 224000 | 225000 | 223500 | 33128 |
| 423 | 20230914 | 120500 | 82537935500 | 223500 | 223500 | 224000 | 223500 | 310 |
| 424 | 20230914 | 120400 | 82468560000 | 223500 | 224000 | 224000 | 223500 | 888 |
| 425 | 20230914 | 120300 | 82269885000 | 223500 | 224000 | 224000 | 223500 | 199 |
| 426 | 20230914 | 120200 | 82225334000 | 224000 | 224000 | 224000 | 223500 | 507 |
| 427 | 20230914 | 120100 | 82111918500 | 223500 | 223500 | 224000 | 223500 | 719 |
| 428 | 20230914 | 120000 | 81951146000 | 224000 | 223500 | 224000 | 223000 | 7406 |
| 429 | 20230914 | 115900 | 80295663500 | 223500 | 223500 | 223500 | 223000 | 332 |
| 430 | 20230914 | 115800 | 80221493000 | 223000 | 223500 | 223500 | 223000 | 812 |
| 431 | 20230914 | 115700 | 80040153500 | 223500 | 224000 | 224000 | 223000 | 11365 |
| 432 | 20230914 | 115600 | 77500249000 | 223500 | 224000 | 224000 | 223500 | 530 |
| 433 | 20230914 | 115500 | 77381603500 | 224000 | 224000 | 224000 | 223500 | 853 |
| 434 | 20230914 | 115400 | 77190560500 | 224000 | 223500 | 224000 | 223500 | 286 |
| 435 | 20230914 | 115300 | 77126525000 | 223500 | 224000 | 224000 | 223500 | 506 |
| 436 | 20230914 | 115200 | 77013235500 | 224000 | 224000 | 224000 | 223500 | 1095 |
| 437 | 20230914 | 115100 | 76767994000 | 224000 | 223500 | 224000 | 223500 | 444 |
| 438 | 20230914 | 115000 | 76668612500 | 223500 | 224000 | 224000 | 223500 | 538 |
| 439 | 20230914 | 114900 | 76548203500 | 223500 | 224000 | 224000 | 223500 | 659 |
| 440 | 20230914 | 114800 | 76400637500 | 224000 | 223500 | 224000 | 223500 | 382 |
| 441 | 20230914 | 114700 | 76315136500 | 223500 | 224000 | 224000 | 223500 | 348 |
| 442 | 20230914 | 114600 | 76237222500 | 224000 | 223500 | 224000 | 223500 | 381 |
| 443 | 20230914 | 114500 | 76151942500 | 224000 | 224000 | 224000 | 223500 | 592 |
| 444 | 20230914 | 114400 | 76019426000 | 224000 | 224000 | 224000 | 223500 | 535 |
| 445 | 20230914 | 114300 | 75899712500 | 223500 | 223500 | 224000 | 223500 | 410 |
| 446 | 20230914 | 114200 | 75807946500 | 223500 | 223500 | 224000 | 223500 | 584 |
| 447 | 20230914 | 114100 | 75677273000 | 224000 | 224000 | 224000 | 223500 | 400 |
| 448 | 20230914 | 114000 | 75587729500 | 223500 | 224000 | 224000 | 223500 | 440 |
| 449 | 20230914 | 113900 | 75489189500 | 224000 | 224000 | 224000 | 223500 | 483 |
| 450 | 20230914 | 113800 | 75381062000 | 224000 | 224000 | 224000 | 223500 | 999 |
| 451 | 20230914 | 113700 | 75157388500 | 223500 | 223500 | 224000 | 223500 | 481 |
| 452 | 20230914 | 113600 | 75049789500 | 224000 | 224000 | 224000 | 223500 | 746 |
| 453 | 20230914 | 113500 | 74882733500 | 224000 | 223500 | 224000 | 223500 | 452 |
| 454 | 20230914 | 113400 | 74781523500 | 223500 | 224000 | 224000 | 223500 | 373 |
| 455 | 20230914 | 113300 | 74698008000 | 223500 | 224000 | 224000 | 223500 | 1746 |
| 456 | 20230914 | 113200 | 74307187500 | 224000 | 224000 | 224000 | 223500 | 741 |
| 457 | 20230914 | 113100 | 74141308500 | 223500 | 223500 | 224000 | 223500 | 1401 |
| 458 | 20230914 | 113000 | 73827932000 | 223500 | 224000 | 224000 | 223500 | 449 |
| 459 | 20230914 | 112900 | 73727419500 | 223500 | 224000 | 224000 | 223500 | 826 |
| 460 | 20230914 | 112800 | 73542467000 | 223500 | 224000 | 224000 | 223500 | 672 |
| 461 | 20230914 | 112700 | 73392024500 | 224000 | 224000 | 224000 | 223500 | 1159 |
| 462 | 20230914 | 112600 | 73132500500 | 224000 | 224000 | 224000 | 223500 | 1348 |
| 463 | 20230914 | 112500 | 72830610500 | 223500 | 223500 | 224000 | 223500 | 1616 |
| 464 | 20230914 | 112400 | 72468803000 | 223500 | 223500 | 224000 | 223000 | 13784 |
| 465 | 20230914 | 112300 | 69388110500 | 223500 | 223000 | 223500 | 223000 | 1270 |
| 466 | 20230914 | 112200 | 69104332000 | 223500 | 223500 | 223500 | 223000 | 460 |
| 467 | 20230914 | 112100 | 69001610000 | 223000 | 223500 | 223500 | 223000 | 699 |
| 468 | 20230914 | 112000 | 68845484000 | 223500 | 223000 | 223500 | 223000 | 12921 |
| 469 | 20230914 | 111900 | 65963529500 | 223000 | 222500 | 223000 | 222500 | 625 |
| 470 | 20230914 | 111800 | 65824165000 | 222500 | 222500 | 223000 | 222500 | 681 |
| 471 | 20230914 | 111700 | 65672378500 | 223000 | 222500 | 223000 | 222000 | 8941 |
| 472 | 20230914 | 111600 | 63682365500 | 222500 | 222000 | 222500 | 222000 | 848 |
| 473 | 20230914 | 111500 | 63493723000 | 222500 | 222500 | 222500 | 222000 | 582 |
| 474 | 20230914 | 111400 | 63364304000 | 222500 | 222000 | 222500 | 222000 | 526 |
| 475 | 20230914 | 111300 | 63247334000 | 222500 | 222500 | 222500 | 222000 | 280 |
| 476 | 20230914 | 111200 | 63185072500 | 222500 | 222500 | 222500 | 222000 | 189 |
| 477 | 20230914 | 111100 | 63143054500 | 222500 | 222000 | 222500 | 222000 | 739 |
| 478 | 20230914 | 111000 | 62978785000 | 222000 | 222000 | 222500 | 222000 | 277 |
| 479 | 20230914 | 110900 | 62917210500 | 222500 | 222500 | 222500 | 222000 | 323 |
| 480 | 20230914 | 110800 | 62845402500 | 222500 | 222000 | 222500 | 222000 | 972 |
| 481 | 20230914 | 110700 | 62629460500 | 222500 | 222500 | 222500 | 222000 | 630 |
| 482 | 20230914 | 110600 | 62489449000 | 222500 | 222500 | 222500 | 222000 | 230 |
| 483 | 20230914 | 110500 | 62438293000 | 222500 | 222500 | 222500 | 222000 | 488 |
| 484 | 20230914 | 110400 | 62329742500 | 222500 | 222500 | 222500 | 222000 | 537 |
| 485 | 20230914 | 110300 | 62210296000 | 222500 | 222500 | 222500 | 222000 | 681 |
| 486 | 20230914 | 110200 | 62058833000 | 222500 | 222500 | 222500 | 222000 | 519 |
| 487 | 20230914 | 110100 | 61943368000 | 222500 | 222000 | 222500 | 222000 | 356 |
| 488 | 20230914 | 110000 | 61864199500 | 222500 | 222000 | 222500 | 222000 | 570 |
| 489 | 20230914 | 105900 | 61737406500 | 222000 | 222000 | 222500 | 222000 | 4454 |
| 490 | 20230914 | 105800 | 60748145000 | 222000 | 221500 | 222000 | 221500 | 1374 |
| 491 | 20230914 | 105700 | 60443255500 | 222000 | 222000 | 222000 | 221500 | 441 |
| 492 | 20230914 | 105600 | 60345455000 | 222000 | 222000 | 222000 | 221500 | 466 |
| 493 | 20230914 | 105500 | 60242050500 | 222000 | 222000 | 222000 | 221500 | 473 |
| 494 | 20230914 | 105400 | 60137075000 | 222000 | 222000 | 222000 | 221500 | 982 |
| 495 | 20230914 | 105300 | 59919400000 | 221500 | 222000 | 222000 | 221500 | 2027 |
| 496 | 20230914 | 105200 | 59469816500 | 222000 | 222000 | 222500 | 221500 | 3893 |
| 497 | 20230914 | 105100 | 58605602000 | 222000 | 222500 | 222500 | 221500 | 6518 |
| 498 | 20230914 | 105000 | 57158580500 | 222500 | 222500 | 222500 | 222000 | 285 |
| 499 | 20230914 | 104900 | 57095229000 | 222000 | 222500 | 222500 | 222000 | 718 |
| 500 | 20230914 | 104800 | 56935558000 | 222000 | 222500 | 222500 | 222000 | 370 |
| 501 | 20230914 | 104700 | 56853277500 | 222000 | 222000 | 222500 | 222000 | 261 |
| 502 | 20230914 | 104600 | 56795244000 | 222000 | 222500 | 223000 | 222000 | 1271 |
| 503 | 20230914 | 104500 | 56512591000 | 222500 | 222500 | 223000 | 222000 | 5781 |
| 504 | 20230914 | 104400 | 55226330500 | 222500 | 222500 | 222500 | 222000 | 615 |
| 505 | 20230914 | 104300 | 55089690000 | 222500 | 222500 | 222500 | 222000 | 436 |
| 506 | 20230914 | 104200 | 54992719000 | 222500 | 222000 | 222500 | 222000 | 1965 |
| 507 | 20230914 | 104100 | 54555656500 | 222500 | 222500 | 222500 | 222000 | 934 |
| 508 | 20230914 | 104000 | 54348130500 | 222000 | 222000 | 222500 | 222000 | 1603 |
| 509 | 20230914 | 103900 | 53991613500 | 222000 | 222000 | 222500 | 222000 | 581 |
| 510 | 20230914 | 103800 | 53862484500 | 222500 | 222500 | 222500 | 222000 | 349 |
| 511 | 20230914 | 103700 | 53784862000 | 222500 | 222500 | 222500 | 222000 | 786 |
| 512 | 20230914 | 103600 | 53610029500 | 222500 | 222000 | 222500 | 222000 | 292 |
| 513 | 20230914 | 103500 | 53545090500 | 222500 | 222500 | 222500 | 222000 | 293 |
| 514 | 20230914 | 103400 | 53479931500 | 222500 | 222000 | 222500 | 222000 | 329 |
| 515 | 20230914 | 103300 | 53406781000 | 222000 | 222500 | 222500 | 222000 | 320 |
| 516 | 20230914 | 103200 | 53335647000 | 222000 | 222000 | 222500 | 222000 | 562 |
| 517 | 20230914 | 103100 | 53210644500 | 222500 | 222000 | 222500 | 222000 | 361 |
| 518 | 20230914 | 103000 | 53130414500 | 222000 | 222000 | 222500 | 222000 | 273 |
| 519 | 20230914 | 102900 | 53069744500 | 222000 | 222000 | 222500 | 222000 | 509 |
| 520 | 20230914 | 102800 | 52956602500 | 222500 | 222500 | 222500 | 222000 | 370 |
| 521 | 20230914 | 102700 | 52874388000 | 222500 | 221500 | 222500 | 221500 | 4062 |
| 522 | 20230914 | 102600 | 51972549000 | 222000 | 222000 | 222000 | 221500 | 1901 |
| 523 | 20230914 | 102500 | 51550581500 | 221500 | 221500 | 222000 | 221500 | 410 |
| 524 | 20230914 | 102400 | 51459663000 | 222000 | 221500 | 222000 | 221500 | 367 |
| 525 | 20230914 | 102300 | 51378234500 | 222000 | 222000 | 222000 | 221500 | 302 |
| 526 | 20230914 | 102200 | 51311280500 | 221500 | 222000 | 222000 | 221500 | 514 |
| 527 | 20230914 | 102100 | 51197214500 | 222000 | 221500 | 222000 | 221500 | 317 |
| 528 | 20230914 | 102000 | 51126884500 | 222000 | 222000 | 222000 | 221500 | 754 |
| 529 | 20230914 | 101900 | 50959578000 | 222000 | 222000 | 222000 | 221500 | 402 |
| 530 | 20230914 | 101800 | 50870401500 | 221500 | 222000 | 222000 | 221500 | 338 |
| 531 | 20230914 | 101700 | 50795412500 | 221500 | 221500 | 222000 | 221500 | 717 |
| 532 | 20230914 | 101600 | 50636496500 | 221500 | 222000 | 222000 | 221500 | 306 |
| 533 | 20230914 | 101500 | 50568618500 | 221500 | 222000 | 222000 | 221500 | 429 |
| 534 | 20230914 | 101400 | 50473528000 | 221500 | 221500 | 222000 | 221500 | 504 |
| 535 | 20230914 | 101300 | 50361870000 | 222000 | 221500 | 222000 | 221500 | 830 |
| 536 | 20230914 | 101200 | 50177958500 | 221500 | 222000 | 222000 | 221500 | 682 |
| 537 | 20230914 | 101100 | 50026587000 | 221500 | 222000 | 222000 | 221500 | 471 |
| 538 | 20230914 | 101000 | 49922081500 | 222000 | 222000 | 222000 | 221500 | 515 |
| 539 | 20230914 | 100900 | 49807773500 | 222000 | 222500 | 222500 | 221500 | 2101 |
| 540 | 20230914 | 100800 | 49341169000 | 222500 | 222000 | 222500 | 221500 | 2969 |
| 541 | 20230914 | 100700 | 48681927000 | 222000 | 222000 | 222000 | 221500 | 1325 |
| 542 | 20230914 | 100600 | 48387804500 | 222000 | 221000 | 222000 | 221000 | 3724 |
| 543 | 20230914 | 100500 | 47562869000 | 221500 | 221000 | 221500 | 221000 | 114 |
| 544 | 20230914 | 100400 | 47537647500 | 221000 | 221500 | 221500 | 221000 | 114 |
| 545 | 20230914 | 100300 | 47512414500 | 221500 | 221000 | 221500 | 221000 | 6704 |
| 546 | 20230914 | 100200 | 46027575500 | 221000 | 221500 | 221500 | 221000 | 271 |
| 547 | 20230914 | 100100 | 45967616500 | 221500 | 221000 | 221500 | 221000 | 117 |
| 548 | 20230914 | 100000 | 45941719000 | 221000 | 221500 | 221500 | 221000 | 311 |
| 549 | 20230914 | 095900 | 45872874500 | 221000 | 221500 | 222000 | 221000 | 2179 |
| 550 | 20230914 | 095800 | 45390246000 | 221500 | 221500 | 222000 | 221500 | 410 |
| 551 | 20230914 | 095700 | 45299277500 | 221500 | 221500 | 222000 | 221500 | 314 |
| 552 | 20230914 | 095600 | 45229702000 | 222000 | 221000 | 222000 | 221000 | 4260 |
| 553 | 20230914 | 095500 | 44285998000 | 221000 | 221500 | 221500 | 221000 | 593 |
| 554 | 20230914 | 095400 | 44154747000 | 221500 | 221500 | 221500 | 221000 | 249 |
| 555 | 20230914 | 095300 | 44099684000 | 221000 | 221000 | 221500 | 221000 | 1353 |
| 556 | 20230914 | 095200 | 43800444500 | 221000 | 221000 | 221500 | 221000 | 815 |
| 557 | 20230914 | 095100 | 43620276000 | 221500 | 221500 | 221500 | 221000 | 1165 |
| 558 | 20230914 | 095000 | 43362722500 | 221500 | 220500 | 221500 | 220500 | 5796 |
| 559 | 20230914 | 094900 | 42081457000 | 220500 | 220500 | 221000 | 220500 | 647 |
| 560 | 20230914 | 094800 | 41938726500 | 220500 | 220500 | 221000 | 220500 | 4962 |
| 561 | 20230914 | 094700 | 40844588500 | 220500 | 221000 | 221500 | 220500 | 3102 |
| 562 | 20230914 | 094600 | 40159133500 | 221000 | 221000 | 221500 | 221000 | 3177 |
| 563 | 20230914 | 094500 | 39456962000 | 221000 | 221500 | 222000 | 221000 | 6954 |
| 564 | 20230914 | 094400 | 37917149000 | 221500 | 222000 | 222000 | 221500 | 6273 |
| 565 | 20230914 | 094300 | 36524643000 | 222000 | 222000 | 222500 | 222000 | 844 |
| 566 | 20230914 | 094200 | 36337222500 | 222000 | 222500 | 222500 | 222000 | 616 |
| 567 | 20230914 | 094100 | 36200389000 | 222500 | 222000 | 222500 | 222000 | 542 |
| 568 | 20230914 | 094000 | 36079989500 | 222000 | 222000 | 222500 | 222000 | 677 |
| 569 | 20230914 | 093900 | 35929619000 | 222500 | 222500 | 222500 | 222000 | 689 |
| 570 | 20230914 | 093800 | 35776572500 | 222000 | 222000 | 222500 | 222000 | 564 |
| 571 | 20230914 | 093700 | 35651259000 | 222500 | 222000 | 222500 | 222000 | 700 |
| 572 | 20230914 | 093600 | 35495539500 | 222500 | 222500 | 222500 | 222000 | 918 |
| 573 | 20230914 | 093500 | 35291627000 | 222000 | 222000 | 222500 | 222000 | 1908 |
| 574 | 20230914 | 093400 | 34868026500 | 222000 | 222500 | 222500 | 222000 | 333 |
| 575 | 20230914 | 093300 | 34794033000 | 222000 | 222500 | 222500 | 222000 | 657 |
| 576 | 20230914 | 093200 | 34648118500 | 222500 | 222000 | 222500 | 222000 | 583 |
| 577 | 20230914 | 093100 | 34518668500 | 222500 | 222500 | 222500 | 222000 | 3160 |
| 578 | 20230914 | 093000 | 33815723000 | 222500 | 223000 | 223000 | 222500 | 920 |
| 579 | 20230914 | 092900 | 33610964500 | 222500 | 223000 | 223000 | 222500 | 1180 |
| 580 | 20230914 | 092800 | 33348342500 | 222500 | 222000 | 223000 | 222000 | 3106 |
| 581 | 20230914 | 092700 | 32657486500 | 222000 | 223500 | 223500 | 222000 | 8877 |
| 582 | 20230914 | 092600 | 30678876500 | 223500 | 223500 | 223500 | 223000 | 736 |
| 583 | 20230914 | 092500 | 30514567000 | 223500 | 223500 | 223500 | 223000 | 1271 |
| 584 | 20230914 | 092400 | 30230791000 | 223500 | 223500 | 223500 | 223000 | 3370 |
| 585 | 20230914 | 092300 | 29479016000 | 223500 | 223000 | 223500 | 223000 | 2278 |
| 586 | 20230914 | 092200 | 28970182500 | 223500 | 223000 | 223500 | 222500 | 4969 |
| 587 | 20230914 | 092100 | 27862096000 | 222500 | 223000 | 223000 | 222500 | 1481 |
| 588 | 20230914 | 092000 | 27531958000 | 222500 | 222000 | 223000 | 222000 | 2805 |
| 589 | 20230914 | 091900 | 26907762000 | 222500 | 223000 | 223000 | 222000 | 3534 |
| 590 | 20230914 | 091800 | 26121444500 | 223000 | 223000 | 223500 | 222500 | 5528 |
| 591 | 20230914 | 091700 | 24888949000 | 223500 | 223000 | 223500 | 222500 | 6604 |
| 592 | 20230914 | 091600 | 23416096000 | 223000 | 222500 | 223000 | 222000 | 4596 |
| 593 | 20230914 | 091500 | 22393384000 | 222500 | 222500 | 222500 | 222000 | 2461 |
| 594 | 20230914 | 091400 | 21845844500 | 222500 | 222000 | 222500 | 222000 | 592 |
| 595 | 20230914 | 091300 | 21714231000 | 222500 | 222500 | 222500 | 222000 | 981 |
| 596 | 20230914 | 091200 | 21496298500 | 222500 | 223000 | 223000 | 222000 | 3340 |
| 597 | 20230914 | 091100 | 20753688000 | 222500 | 223500 | 223500 | 222500 | 8252 |
| 598 | 20230914 | 091000 | 18914387500 | 223500 | 223500 | 223500 | 223000 | 1605 |
| 599 | 20230914 | 090900 | 18555805500 | 223000 | 222500 | 223500 | 222500 | 2369 |
| 600 | 20230914 | 090800 | 18027365500 | 223000 | 222500 | 223000 | 222500 | 5488 |
| 601 | 20230914 | 090700 | 16805717500 | 222500 | 223000 | 223000 | 222000 | 5646 |
| 602 | 20230914 | 090600 | 15549771000 | 223000 | 222000 | 223000 | 221500 | 9242 |
| 603 | 20230914 | 090500 | 13493775000 | 221500 | 221000 | 222000 | 221000 | 5020 |
| 604 | 20230914 | 090400 | 12381400500 | 221500 | 222000 | 222000 | 221000 | 3696 |
| 605 | 20230914 | 090300 | 11563452500 | 221500 | 221500 | 222000 | 221500 | 4711 |
| 606 | 20230914 | 090200 | 10519880500 | 222000 | 223000 | 223500 | 221500 | 15106 |
| 607 | 20230914 | 090100 | 7159867500 | 223000 | 223500 | 223500 | 222500 | 12456 |
| 608 | 20230914 | 090000 | 4379928500 | 223500 | 223000 | 223500 | 222500 | 19443 |