37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 192900 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 8034 |
| 3 | 20230904 | 192800 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 4 | 20230904 | 192700 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 5 | 20230904 | 192600 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 6 | 20230904 | 192500 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 7 | 20230904 | 192400 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 8 | 20230904 | 192300 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 9 | 20230904 | 192200 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 10 | 20230904 | 192100 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 11 | 20230904 | 192000 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 12 | 20230904 | 191900 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 13 | 20230904 | 191800 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 14 | 20230904 | 191700 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 15 | 20230904 | 191600 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 16 | 20230904 | 191500 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 17 | 20230904 | 191400 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 18 | 20230904 | 191300 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 19 | 20230904 | 191200 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 20 | 20230904 | 191100 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 21 | 20230904 | 191000 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 22 | 20230904 | 190900 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 23 | 20230904 | 190800 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 24 | 20230904 | 190700 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 25 | 20230904 | 190600 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 26 | 20230904 | 190500 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 27 | 20230904 | 190400 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 28 | 20230904 | 190300 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 29 | 20230904 | 190200 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 30 | 20230904 | 190100 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 31 | 20230904 | 190000 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 32 | 20230904 | 185900 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 8034 |
| 33 | 20230904 | 185800 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 34 | 20230904 | 185700 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 35 | 20230904 | 185600 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 36 | 20230904 | 185500 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 37 | 20230904 | 185400 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 38 | 20230904 | 185300 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 39 | 20230904 | 185200 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 40 | 20230904 | 185100 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 41 | 20230904 | 185000 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 42 | 20230904 | 184900 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 43 | 20230904 | 184800 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 44 | 20230904 | 184700 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 45 | 20230904 | 184600 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 46 | 20230904 | 184500 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 47 | 20230904 | 184400 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 48 | 20230904 | 184300 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 49 | 20230904 | 184200 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 50 | 20230904 | 184100 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 51 | 20230904 | 184000 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 52 | 20230904 | 183900 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 53 | 20230904 | 183800 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 54 | 20230904 | 183700 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 55 | 20230904 | 183600 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 56 | 20230904 | 183500 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 57 | 20230904 | 183400 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 58 | 20230904 | 183300 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 59 | 20230904 | 183200 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 60 | 20230904 | 183100 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 61 | 20230904 | 183000 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 62 | 20230904 | 182900 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 8034 |
| 63 | 20230904 | 182800 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 64 | 20230904 | 182700 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 65 | 20230904 | 182600 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 66 | 20230904 | 182500 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 67 | 20230904 | 182400 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 68 | 20230904 | 182300 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 69 | 20230904 | 182200 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 70 | 20230904 | 182100 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 71 | 20230904 | 182000 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 72 | 20230904 | 181900 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 73 | 20230904 | 181800 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 74 | 20230904 | 181700 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 75 | 20230904 | 181600 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 76 | 20230904 | 181500 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 77 | 20230904 | 181400 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 78 | 20230904 | 181300 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 79 | 20230904 | 181200 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 80 | 20230904 | 181100 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 81 | 20230904 | 181000 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 82 | 20230904 | 180900 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 83 | 20230904 | 180800 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 84 | 20230904 | 180700 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 85 | 20230904 | 180600 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 86 | 20230904 | 180500 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 87 | 20230904 | 180400 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 88 | 20230904 | 180300 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 89 | 20230904 | 180200 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 90 | 20230904 | 180100 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 91 | 20230904 | 180000 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 92 | 20230904 | 175900 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 8034 |
| 93 | 20230904 | 175800 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 94 | 20230904 | 175700 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 95 | 20230904 | 175600 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 96 | 20230904 | 175500 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 97 | 20230904 | 175400 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 98 | 20230904 | 175300 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 99 | 20230904 | 175200 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 100 | 20230904 | 175100 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 101 | 20230904 | 175000 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 102 | 20230904 | 174900 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 103 | 20230904 | 174800 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 104 | 20230904 | 174700 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 105 | 20230904 | 174600 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 106 | 20230904 | 174500 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 107 | 20230904 | 174400 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 108 | 20230904 | 174300 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 109 | 20230904 | 174200 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 110 | 20230904 | 174100 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 111 | 20230904 | 174000 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 112 | 20230904 | 173900 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 113 | 20230904 | 173800 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 114 | 20230904 | 173700 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 115 | 20230904 | 173600 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 116 | 20230904 | 173500 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 117 | 20230904 | 173400 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 118 | 20230904 | 173300 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 119 | 20230904 | 173200 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 120 | 20230904 | 173100 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 121 | 20230904 | 173000 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 122 | 20230904 | 172900 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 8034 |
| 123 | 20230904 | 172800 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 124 | 20230904 | 172700 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 125 | 20230904 | 172600 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 126 | 20230904 | 172500 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 127 | 20230904 | 172400 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 128 | 20230904 | 172300 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 129 | 20230904 | 172200 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 130 | 20230904 | 172100 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 131 | 20230904 | 172000 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 132 | 20230904 | 171900 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 133 | 20230904 | 171800 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 134 | 20230904 | 171700 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 135 | 20230904 | 171600 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 136 | 20230904 | 171500 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 137 | 20230904 | 171400 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 138 | 20230904 | 171300 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 139 | 20230904 | 171200 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 140 | 20230904 | 171100 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 141 | 20230904 | 171000 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 142 | 20230904 | 170900 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 143 | 20230904 | 170800 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 144 | 20230904 | 170700 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 145 | 20230904 | 170600 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 146 | 20230904 | 170500 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 147 | 20230904 | 170400 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 148 | 20230904 | 170300 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 149 | 20230904 | 170200 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 150 | 20230904 | 170100 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 151 | 20230904 | 170000 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 152 | 20230904 | 165900 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 8034 |
| 153 | 20230904 | 165800 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 154 | 20230904 | 165700 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 155 | 20230904 | 165600 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 156 | 20230904 | 165500 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 157 | 20230904 | 165400 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 158 | 20230904 | 165300 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 159 | 20230904 | 165200 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 160 | 20230904 | 165100 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 161 | 20230904 | 165000 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 162 | 20230904 | 164900 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 163 | 20230904 | 164800 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 164 | 20230904 | 164700 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 165 | 20230904 | 164600 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 166 | 20230904 | 164500 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 167 | 20230904 | 164400 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 168 | 20230904 | 164300 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 169 | 20230904 | 164200 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 170 | 20230904 | 164100 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 171 | 20230904 | 164000 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 172 | 20230904 | 163900 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 173 | 20230904 | 163800 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 174 | 20230904 | 163700 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 175 | 20230904 | 163600 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 176 | 20230904 | 163500 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 177 | 20230904 | 163400 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 178 | 20230904 | 163300 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 179 | 20230904 | 163200 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 180 | 20230904 | 163100 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 181 | 20230904 | 163000 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 182 | 20230904 | 162900 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 8034 |
| 183 | 20230904 | 162800 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 184 | 20230904 | 162700 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 185 | 20230904 | 162600 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 186 | 20230904 | 162500 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 187 | 20230904 | 162400 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 188 | 20230904 | 162300 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 189 | 20230904 | 162200 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 190 | 20230904 | 162100 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 191 | 20230904 | 162000 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 192 | 20230904 | 161900 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 193 | 20230904 | 161800 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 194 | 20230904 | 161700 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 195 | 20230904 | 161600 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 196 | 20230904 | 161500 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 197 | 20230904 | 161400 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 198 | 20230904 | 161300 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 199 | 20230904 | 161200 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 200 | 20230904 | 161100 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 201 | 20230904 | 161000 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 202 | 20230904 | 160900 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 203 | 20230904 | 160800 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 204 | 20230904 | 160700 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 205 | 20230904 | 160600 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 206 | 20230904 | 160500 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 207 | 20230904 | 160400 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 208 | 20230904 | 160300 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 209 | 20230904 | 160200 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 210 | 20230904 | 160100 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 211 | 20230904 | 160000 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 212 | 20230904 | 155900 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 8034 |
| 213 | 20230904 | 155800 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 214 | 20230904 | 155700 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 215 | 20230904 | 155600 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 216 | 20230904 | 155500 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 217 | 20230904 | 155400 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 218 | 20230904 | 155300 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 219 | 20230904 | 155200 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 220 | 20230904 | 155100 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 221 | 20230904 | 155000 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 222 | 20230904 | 154900 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 223 | 20230904 | 154800 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 224 | 20230904 | 154700 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 225 | 20230904 | 154600 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 226 | 20230904 | 154500 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 227 | 20230904 | 154400 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 228 | 20230904 | 154300 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 229 | 20230904 | 154200 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 230 | 20230904 | 154100 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 231 | 20230904 | 154000 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 232 | 20230904 | 153900 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 233 | 20230904 | 153800 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 234 | 20230904 | 153700 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 235 | 20230904 | 153600 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 236 | 20230904 | 153500 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 237 | 20230904 | 153400 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 238 | 20230904 | 153300 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 239 | 20230904 | 153200 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 240 | 20230904 | 153100 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 241 | 20230904 | 153000 | 56869032000 | 212000 | 212000 | 212000 | 212000 | 8034 |
| 242 | 20230904 | 152900 | 55165824000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 243 | 20230904 | 152800 | 55165824000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 244 | 20230904 | 152700 | 55165824000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 245 | 20230904 | 152600 | 55165824000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 246 | 20230904 | 152500 | 55165824000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 247 | 20230904 | 152400 | 55165824000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 248 | 20230904 | 152300 | 55165824000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 249 | 20230904 | 152200 | 55165824000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 250 | 20230904 | 152100 | 55165824000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 251 | 20230904 | 152000 | 55165824000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 252 | 20230904 | 151900 | 55165824000 | 212000 | 211000 | 212000 | 211000 | 3033 |
| 253 | 20230904 | 151800 | 54523986000 | 211500 | 211000 | 211500 | 211000 | 468 |
| 254 | 20230904 | 151700 | 54425179500 | 211000 | 211500 | 212000 | 211000 | 2112 |
| 255 | 20230904 | 151600 | 53978490500 | 211500 | 212000 | 212000 | 211500 | 438 |
| 256 | 20230904 | 151500 | 53885715500 | 212000 | 211500 | 212000 | 211500 | 291 |
| 257 | 20230904 | 151400 | 53824135000 | 212000 | 211500 | 212000 | 211500 | 332 |
| 258 | 20230904 | 151300 | 53753914500 | 211500 | 211500 | 212000 | 211500 | 569 |
| 259 | 20230904 | 151200 | 53633564000 | 211500 | 211500 | 212000 | 211500 | 1014 |
| 260 | 20230904 | 151100 | 53419100500 | 212000 | 211500 | 212000 | 211500 | 116 |
| 261 | 20230904 | 151000 | 53394555500 | 212000 | 211500 | 212000 | 211500 | 1035 |
| 262 | 20230904 | 150900 | 53175301500 | 211500 | 212000 | 212500 | 211500 | 1003 |
| 263 | 20230904 | 150800 | 52962658000 | 212000 | 212000 | 212500 | 212000 | 1692 |
| 264 | 20230904 | 150700 | 52603298500 | 211500 | 212000 | 212500 | 211500 | 931 |
| 265 | 20230904 | 150600 | 52405916500 | 212000 | 212500 | 212500 | 211500 | 2048 |
| 266 | 20230904 | 150500 | 51971668500 | 212500 | 212000 | 212500 | 212000 | 751 |
| 267 | 20230904 | 150400 | 51812454000 | 212000 | 212000 | 212500 | 211500 | 1058 |
| 268 | 20230904 | 150300 | 51588135500 | 212000 | 212000 | 212000 | 211500 | 1777 |
| 269 | 20230904 | 150200 | 51211500500 | 212000 | 212000 | 212000 | 211500 | 422 |
| 270 | 20230904 | 150100 | 51122058000 | 212000 | 212000 | 212000 | 211500 | 1324 |
| 271 | 20230904 | 150000 | 50841418000 | 212000 | 211500 | 212000 | 211500 | 957 |
| 272 | 20230904 | 145900 | 50638555000 | 211500 | 212000 | 212000 | 211500 | 1260 |
| 273 | 20230904 | 145800 | 50371792000 | 211500 | 212000 | 212000 | 211500 | 981 |
| 274 | 20230904 | 145700 | 50163914500 | 212000 | 211500 | 212000 | 211500 | 320 |
| 275 | 20230904 | 145600 | 50096155500 | 212000 | 211500 | 212000 | 211500 | 179 |
| 276 | 20230904 | 145500 | 50058243500 | 212000 | 211000 | 212000 | 211000 | 3553 |
| 277 | 20230904 | 145400 | 49306540500 | 211000 | 211500 | 211500 | 211000 | 201 |
| 278 | 20230904 | 145300 | 49264060500 | 211000 | 211000 | 211500 | 211000 | 134 |
| 279 | 20230904 | 145200 | 49235784000 | 211000 | 211000 | 211500 | 211000 | 210 |
| 280 | 20230904 | 145100 | 49191458500 | 211500 | 211000 | 211500 | 211000 | 97 |
| 281 | 20230904 | 145000 | 49170987500 | 211000 | 211000 | 211500 | 211000 | 253 |
| 282 | 20230904 | 144900 | 49117542500 | 211000 | 211000 | 211500 | 211000 | 500 |
| 283 | 20230904 | 144800 | 49012037500 | 211000 | 211000 | 211500 | 211000 | 219 |
| 284 | 20230904 | 144700 | 48965784000 | 211000 | 211500 | 211500 | 211000 | 138 |
| 285 | 20230904 | 144600 | 48936630500 | 211000 | 211000 | 211500 | 211000 | 151 |
| 286 | 20230904 | 144500 | 48904767000 | 211000 | 211500 | 211500 | 211000 | 330 |
| 287 | 20230904 | 144400 | 48835110000 | 211500 | 211000 | 211500 | 211000 | 86 |
| 288 | 20230904 | 144300 | 48816939500 | 211500 | 211000 | 211500 | 211000 | 73 |
| 289 | 20230904 | 144200 | 48801530500 | 211000 | 211000 | 211500 | 211000 | 119 |
| 290 | 20230904 | 144100 | 48776418500 | 211000 | 211000 | 211500 | 211000 | 205 |
| 291 | 20230904 | 144000 | 48733162000 | 211000 | 211000 | 211500 | 211000 | 246 |
| 292 | 20230904 | 143900 | 48681194000 | 211500 | 210500 | 211500 | 210500 | 540 |
| 293 | 20230904 | 143800 | 48567261500 | 210500 | 210500 | 211000 | 210500 | 167 |
| 294 | 20230904 | 143700 | 48532095000 | 211000 | 211000 | 211000 | 210500 | 141 |
| 295 | 20230904 | 143600 | 48502355500 | 211000 | 211000 | 211000 | 210500 | 80 |
| 296 | 20230904 | 143500 | 48485489000 | 211000 | 211000 | 211500 | 210500 | 168 |
| 297 | 20230904 | 143400 | 48450070500 | 211000 | 211000 | 211500 | 210500 | 1698 |
| 298 | 20230904 | 143300 | 48091855500 | 211000 | 211500 | 211500 | 211000 | 1186 |
| 299 | 20230904 | 143200 | 47841605000 | 211500 | 211000 | 211500 | 211000 | 424 |
| 300 | 20230904 | 143100 | 47752086000 | 211000 | 211500 | 211500 | 211000 | 109 |
| 301 | 20230904 | 143000 | 47729064000 | 211000 | 211000 | 211500 | 211000 | 84 |
| 302 | 20230904 | 142900 | 47711330500 | 211000 | 211500 | 211500 | 211000 | 102 |
| 303 | 20230904 | 142800 | 47689795000 | 211500 | 211000 | 211500 | 211000 | 72 |
| 304 | 20230904 | 142700 | 47674586500 | 211500 | 211000 | 211500 | 211000 | 268 |
| 305 | 20230904 | 142600 | 47618019500 | 211000 | 211500 | 211500 | 211000 | 88 |
| 306 | 20230904 | 142500 | 47599427000 | 211000 | 211500 | 211500 | 211000 | 61 |
| 307 | 20230904 | 142400 | 47586540000 | 211000 | 211500 | 211500 | 211000 | 652 |
| 308 | 20230904 | 142300 | 47448964000 | 211000 | 211000 | 211500 | 211000 | 248 |
| 309 | 20230904 | 142200 | 47396628500 | 211000 | 211000 | 211500 | 211000 | 77 |
| 310 | 20230904 | 142100 | 47380376000 | 211000 | 211000 | 211500 | 211000 | 95 |
| 311 | 20230904 | 142000 | 47360324500 | 211500 | 211500 | 211500 | 211000 | 230 |
| 312 | 20230904 | 141900 | 47311726000 | 211500 | 211000 | 211500 | 211000 | 228 |
| 313 | 20230904 | 141800 | 47263518500 | 211500 | 211000 | 211500 | 211000 | 955 |
| 314 | 20230904 | 141700 | 47061983500 | 210500 | 210500 | 211000 | 210500 | 133 |
| 315 | 20230904 | 141600 | 47033958500 | 210500 | 210500 | 211000 | 210500 | 366 |
| 316 | 20230904 | 141500 | 46956753500 | 211000 | 210500 | 211000 | 210500 | 388 |
| 317 | 20230904 | 141400 | 46874897500 | 210500 | 211000 | 211000 | 210500 | 987 |
| 318 | 20230904 | 141300 | 46666656000 | 211000 | 210500 | 211000 | 210500 | 279 |
| 319 | 20230904 | 141200 | 46607920000 | 210500 | 210500 | 211000 | 210500 | 376 |
| 320 | 20230904 | 141100 | 46528616500 | 210500 | 210500 | 211000 | 210500 | 215 |
| 321 | 20230904 | 141000 | 46483333500 | 210500 | 210500 | 211000 | 210500 | 36 |
| 322 | 20230904 | 140900 | 46475749500 | 210500 | 211000 | 211000 | 210500 | 151 |
| 323 | 20230904 | 140800 | 46443958500 | 211000 | 210500 | 211000 | 210000 | 1119 |
| 324 | 20230904 | 140700 | 46208419000 | 210000 | 210500 | 210500 | 210000 | 114 |
| 325 | 20230904 | 140600 | 46184460500 | 210000 | 210000 | 210000 | 210000 | 224 |
| 326 | 20230904 | 140500 | 46137420500 | 210500 | 210000 | 210500 | 210000 | 490 |
| 327 | 20230904 | 140400 | 46034422000 | 210500 | 210500 | 210500 | 210000 | 158 |
| 328 | 20230904 | 140300 | 46001197500 | 210000 | 210000 | 210500 | 210000 | 236 |
| 329 | 20230904 | 140200 | 45951630500 | 210000 | 210000 | 210500 | 210000 | 265 |
| 330 | 20230904 | 140100 | 45895977000 | 210000 | 210500 | 210500 | 210000 | 77 |
| 331 | 20230904 | 140000 | 45879797000 | 210000 | 210000 | 210500 | 210000 | 142 |
| 332 | 20230904 | 135900 | 45849968000 | 210000 | 210500 | 211000 | 210000 | 2144 |
| 333 | 20230904 | 135800 | 45398157000 | 211000 | 210500 | 211000 | 210500 | 76 |
| 334 | 20230904 | 135700 | 45382155500 | 210500 | 210500 | 211000 | 210500 | 261 |
| 335 | 20230904 | 135600 | 45327204500 | 210500 | 210500 | 211000 | 210500 | 90 |
| 336 | 20230904 | 135500 | 45308256000 | 210500 | 210500 | 211000 | 210500 | 147 |
| 337 | 20230904 | 135400 | 45277310000 | 210500 | 210500 | 211000 | 210500 | 241 |
| 338 | 20230904 | 135300 | 45226469500 | 210500 | 211000 | 211000 | 210500 | 372 |
| 339 | 20230904 | 135200 | 45148119000 | 211000 | 211000 | 211000 | 210500 | 182 |
| 340 | 20230904 | 135100 | 45109728000 | 211000 | 211500 | 212000 | 210500 | 8853 |
| 341 | 20230904 | 135000 | 43240674000 | 211500 | 212000 | 212000 | 211500 | 263 |
| 342 | 20230904 | 134900 | 43185037000 | 211500 | 212000 | 212000 | 211500 | 139 |
| 343 | 20230904 | 134800 | 43155629000 | 212000 | 212000 | 212000 | 211500 | 168 |
| 344 | 20230904 | 134700 | 43120077000 | 212000 | 212000 | 212000 | 211500 | 416 |
| 345 | 20230904 | 134600 | 43031961000 | 211500 | 211500 | 212000 | 211500 | 1332 |
| 346 | 20230904 | 134500 | 42749770000 | 212000 | 211500 | 212000 | 211500 | 200 |
| 347 | 20230904 | 134400 | 42707452500 | 212000 | 212000 | 212000 | 211500 | 238 |
| 348 | 20230904 | 134300 | 42657054000 | 211500 | 211500 | 212000 | 211500 | 312 |
| 349 | 20230904 | 134200 | 42591023000 | 212000 | 212000 | 212000 | 211500 | 138 |
| 350 | 20230904 | 134100 | 42561775000 | 211500 | 212000 | 212000 | 211500 | 52 |
| 351 | 20230904 | 134000 | 42550759000 | 212000 | 212000 | 212000 | 211500 | 158 |
| 352 | 20230904 | 133900 | 42517273000 | 212000 | 212000 | 212000 | 211500 | 614 |
| 353 | 20230904 | 133800 | 42387109000 | 212000 | 212000 | 212000 | 211500 | 245 |
| 354 | 20230904 | 133700 | 42335180000 | 211500 | 211500 | 212000 | 211500 | 425 |
| 355 | 20230904 | 133600 | 42245160000 | 211500 | 212000 | 212000 | 211500 | 224 |
| 356 | 20230904 | 133500 | 42197776500 | 211500 | 211500 | 212000 | 211000 | 135 |
| 357 | 20230904 | 133400 | 42169229500 | 211500 | 211500 | 212000 | 211000 | 282 |
| 358 | 20230904 | 133300 | 42109586500 | 211500 | 211500 | 212000 | 211500 | 291 |
| 359 | 20230904 | 133200 | 42047987000 | 212000 | 211000 | 212000 | 211000 | 248 |
| 360 | 20230904 | 133100 | 41995550000 | 211500 | 211500 | 212000 | 211000 | 302 |
| 361 | 20230904 | 133000 | 41931677000 | 211500 | 211500 | 211500 | 211000 | 263 |
| 362 | 20230904 | 132900 | 41876061000 | 211000 | 211500 | 211500 | 211000 | 52 |
| 363 | 20230904 | 132800 | 41865076500 | 211500 | 211500 | 211500 | 211000 | 172 |
| 364 | 20230904 | 132700 | 41828754000 | 212000 | 212000 | 212000 | 211000 | 1585 |
| 365 | 20230904 | 132600 | 41493537500 | 211500 | 211500 | 212000 | 211500 | 311 |
| 366 | 20230904 | 132500 | 41427700500 | 212000 | 211500 | 212000 | 211500 | 75 |
| 367 | 20230904 | 132400 | 41411815500 | 211500 | 212000 | 212500 | 211500 | 541 |
| 368 | 20230904 | 132300 | 41297127500 | 212000 | 212500 | 212500 | 212000 | 525 |
| 369 | 20230904 | 132200 | 41185805000 | 212000 | 213000 | 213000 | 211500 | 3480 |
| 370 | 20230904 | 132100 | 40446826500 | 213000 | 212500 | 213000 | 212500 | 939 |
| 371 | 20230904 | 132000 | 40246846500 | 213000 | 212500 | 213000 | 212000 | 2368 |
| 372 | 20230904 | 131900 | 39743054500 | 212500 | 212000 | 212500 | 211500 | 4213 |
| 373 | 20230904 | 131800 | 38849100500 | 211500 | 211500 | 212000 | 211500 | 123 |
| 374 | 20230904 | 131700 | 38823072000 | 211500 | 212000 | 212000 | 211500 | 301 |
| 375 | 20230904 | 131600 | 38759307000 | 211500 | 211500 | 212000 | 211500 | 558 |
| 376 | 20230904 | 131500 | 38641163500 | 212000 | 212000 | 212000 | 211500 | 1618 |
| 377 | 20230904 | 131400 | 38298791000 | 212000 | 211500 | 212000 | 211000 | 2364 |
| 378 | 20230904 | 131300 | 37798757000 | 211500 | 211000 | 211500 | 211000 | 745 |
| 379 | 20230904 | 131200 | 37641350500 | 211000 | 211000 | 211500 | 211000 | 188 |
| 380 | 20230904 | 131100 | 37601627500 | 211000 | 211500 | 211500 | 211000 | 222 |
| 381 | 20230904 | 131000 | 37554765500 | 211000 | 211000 | 211500 | 211000 | 317 |
| 382 | 20230904 | 130900 | 37487747500 | 211500 | 211000 | 211500 | 211000 | 718 |
| 383 | 20230904 | 130800 | 37336186500 | 211000 | 211000 | 211500 | 210500 | 886 |
| 384 | 20230904 | 130700 | 37149245000 | 211000 | 211000 | 211000 | 210500 | 1760 |
| 385 | 20230904 | 130600 | 36777897000 | 211000 | 210500 | 211000 | 210500 | 86 |
| 386 | 20230904 | 130500 | 36759783500 | 210500 | 210000 | 210500 | 210000 | 907 |
| 387 | 20230904 | 130400 | 36568871000 | 210500 | 210500 | 210500 | 210000 | 298 |
| 388 | 20230904 | 130300 | 36506148500 | 210000 | 210500 | 210500 | 210000 | 552 |
| 389 | 20230904 | 130200 | 36389958000 | 210500 | 210500 | 211000 | 210500 | 1247 |
| 390 | 20230904 | 130100 | 36127429500 | 211000 | 210500 | 211000 | 210500 | 155 |
| 391 | 20230904 | 130000 | 36094795000 | 210500 | 210500 | 211000 | 210500 | 299 |
| 392 | 20230904 | 125900 | 36031825500 | 210500 | 210500 | 211000 | 210500 | 774 |
| 393 | 20230904 | 125800 | 35868575500 | 210500 | 211000 | 211000 | 210500 | 474 |
| 394 | 20230904 | 125700 | 35768631500 | 211000 | 210500 | 211000 | 210000 | 1254 |
| 395 | 20230904 | 125600 | 35504433500 | 210500 | 210000 | 210500 | 210000 | 1135 |
| 396 | 20230904 | 125500 | 35265601000 | 210000 | 210000 | 210500 | 210000 | 1144 |
| 397 | 20230904 | 125400 | 35025216500 | 210000 | 210000 | 210000 | 209500 | 859 |
| 398 | 20230904 | 125300 | 34844838500 | 209500 | 210000 | 210000 | 209500 | 453 |
| 399 | 20230904 | 125200 | 34749713000 | 210000 | 210000 | 210000 | 209500 | 283 |
| 400 | 20230904 | 125100 | 34690298000 | 210000 | 209500 | 210000 | 209500 | 1790 |
| 401 | 20230904 | 125000 | 34315185000 | 209500 | 209500 | 209500 | 209000 | 171 |
| 402 | 20230904 | 124900 | 34279406000 | 209500 | 208500 | 209500 | 208500 | 1992 |
| 403 | 20230904 | 124800 | 33863038000 | 209000 | 208500 | 209000 | 208500 | 43 |
| 404 | 20230904 | 124700 | 33854068000 | 209000 | 208500 | 209000 | 208500 | 72 |
| 405 | 20230904 | 124600 | 33839045000 | 208500 | 209000 | 209000 | 208500 | 127 |
| 406 | 20230904 | 124500 | 33812530500 | 209000 | 209000 | 209000 | 208500 | 228 |
| 407 | 20230904 | 124400 | 33764900000 | 208500 | 209000 | 209000 | 208500 | 97 |
| 408 | 20230904 | 124300 | 33744640000 | 209000 | 208500 | 209000 | 208500 | 65 |
| 409 | 20230904 | 124200 | 33731072000 | 208500 | 209000 | 209000 | 208500 | 292 |
| 410 | 20230904 | 124100 | 33670083500 | 209000 | 208500 | 209000 | 208000 | 4015 |
| 411 | 20230904 | 124000 | 32832895500 | 208500 | 208500 | 208500 | 208000 | 113 |
| 412 | 20230904 | 123900 | 32809349000 | 208000 | 208000 | 208500 | 208000 | 259 |
| 413 | 20230904 | 123800 | 32755464500 | 208000 | 208000 | 208500 | 208000 | 256 |
| 414 | 20230904 | 123700 | 32702203000 | 208000 | 208000 | 208500 | 208000 | 49 |
| 415 | 20230904 | 123600 | 32692008500 | 208500 | 208000 | 208500 | 208000 | 232 |
| 416 | 20230904 | 123500 | 32643746500 | 208500 | 208500 | 208500 | 208000 | 187 |
| 417 | 20230904 | 123400 | 32604782500 | 208500 | 208000 | 208500 | 208000 | 83 |
| 418 | 20230904 | 123300 | 32587502500 | 208000 | 208500 | 208500 | 208000 | 243 |
| 419 | 20230904 | 123200 | 32536932000 | 208000 | 208000 | 208500 | 208000 | 209 |
| 420 | 20230904 | 123100 | 32493454000 | 208000 | 208000 | 208500 | 208000 | 104 |
| 421 | 20230904 | 123000 | 32471818000 | 208000 | 208000 | 208500 | 208000 | 93 |
| 422 | 20230904 | 122900 | 32452462000 | 208000 | 208000 | 208500 | 208000 | 77 |
| 423 | 20230904 | 122800 | 32436431000 | 208000 | 208000 | 208000 | 208000 | 295 |
| 424 | 20230904 | 122700 | 32375071000 | 208500 | 208500 | 208500 | 208000 | 140 |
| 425 | 20230904 | 122600 | 32345947500 | 208500 | 208000 | 208500 | 208000 | 617 |
| 426 | 20230904 | 122500 | 32217319000 | 208000 | 208000 | 208500 | 208000 | 183 |
| 427 | 20230904 | 122400 | 32179253000 | 208500 | 208500 | 208500 | 208000 | 62 |
| 428 | 20230904 | 122300 | 32166346000 | 208500 | 208500 | 208500 | 208000 | 64 |
| 429 | 20230904 | 122200 | 32153015500 | 208500 | 208000 | 208500 | 208000 | 134 |
| 430 | 20230904 | 122100 | 32125113500 | 208500 | 208500 | 208500 | 208000 | 99 |
| 431 | 20230904 | 122000 | 32104514000 | 208000 | 208000 | 208500 | 208000 | 75 |
| 432 | 20230904 | 121900 | 32088911000 | 208500 | 208000 | 208500 | 208000 | 104 |
| 433 | 20230904 | 121800 | 32067263500 | 208000 | 208000 | 208500 | 208000 | 151 |
| 434 | 20230904 | 121700 | 32035850000 | 208500 | 208000 | 208500 | 208000 | 321 |
| 435 | 20230904 | 121600 | 31969034500 | 208000 | 208000 | 208500 | 208000 | 93 |
| 436 | 20230904 | 121500 | 31949683000 | 208000 | 207500 | 208500 | 207500 | 324 |
| 437 | 20230904 | 121400 | 31882285000 | 208000 | 208000 | 208500 | 207500 | 623 |
| 438 | 20230904 | 121300 | 31752714500 | 208000 | 208000 | 208500 | 208000 | 124 |
| 439 | 20230904 | 121200 | 31726905500 | 208500 | 208000 | 208500 | 208000 | 341 |
| 440 | 20230904 | 121100 | 31655958000 | 208500 | 208000 | 208500 | 208000 | 143 |
| 441 | 20230904 | 121000 | 31626196000 | 208000 | 208500 | 208500 | 208000 | 188 |
| 442 | 20230904 | 120900 | 31587066500 | 208000 | 208500 | 208500 | 208000 | 23 |
| 443 | 20230904 | 120800 | 31582280500 | 208000 | 208500 | 208500 | 208000 | 62 |
| 444 | 20230904 | 120700 | 31569364500 | 208500 | 208000 | 208500 | 208000 | 83 |
| 445 | 20230904 | 120600 | 31552070000 | 208500 | 208000 | 208500 | 208000 | 84 |
| 446 | 20230904 | 120500 | 31534589500 | 208000 | 208000 | 208500 | 208000 | 119 |
| 447 | 20230904 | 120400 | 31509832000 | 208500 | 208000 | 208500 | 208000 | 147 |
| 448 | 20230904 | 120300 | 31479245500 | 208500 | 208500 | 208500 | 208000 | 101 |
| 449 | 20230904 | 120200 | 31458231000 | 208500 | 208500 | 208500 | 208000 | 122 |
| 450 | 20230904 | 120100 | 31432806000 | 208500 | 208500 | 208500 | 208000 | 143 |
| 451 | 20230904 | 120000 | 31403052500 | 208000 | 208000 | 208500 | 208000 | 254 |
| 452 | 20230904 | 115900 | 31350217000 | 208000 | 208500 | 209000 | 208000 | 1766 |
| 453 | 20230904 | 115800 | 30982800000 | 208500 | 208500 | 209000 | 208500 | 295 |
| 454 | 20230904 | 115700 | 30921287000 | 208500 | 208500 | 209000 | 208500 | 1191 |
| 455 | 20230904 | 115600 | 30672945500 | 208500 | 208500 | 208500 | 208000 | 47 |
| 456 | 20230904 | 115500 | 30663156000 | 208000 | 208000 | 208500 | 208000 | 54 |
| 457 | 20230904 | 115400 | 30651918000 | 208000 | 208000 | 208500 | 208000 | 108 |
| 458 | 20230904 | 115300 | 30629426500 | 208500 | 208000 | 208500 | 208000 | 161 |
| 459 | 20230904 | 115200 | 30595923500 | 208000 | 208000 | 208500 | 208000 | 90 |
| 460 | 20230904 | 115100 | 30577202000 | 208000 | 208000 | 208500 | 208000 | 78 |
| 461 | 20230904 | 115000 | 30560966500 | 208000 | 208000 | 208500 | 208000 | 356 |
| 462 | 20230904 | 114900 | 30486886000 | 208500 | 208500 | 208500 | 208000 | 296 |
| 463 | 20230904 | 114800 | 30425175000 | 208000 | 208000 | 208500 | 208000 | 156 |
| 464 | 20230904 | 114700 | 30392721000 | 208500 | 208500 | 208500 | 208000 | 69 |
| 465 | 20230904 | 114600 | 30378361500 | 208500 | 208000 | 208500 | 208000 | 96 |
| 466 | 20230904 | 114500 | 30358362500 | 208000 | 208000 | 208500 | 208000 | 133 |
| 467 | 20230904 | 114400 | 30330693500 | 208500 | 208500 | 208500 | 208000 | 51 |
| 468 | 20230904 | 114300 | 30320078500 | 208500 | 208500 | 208500 | 208000 | 290 |
| 469 | 20230904 | 114200 | 30259623500 | 208500 | 208500 | 208500 | 208000 | 28 |
| 470 | 20230904 | 114100 | 30253793500 | 208500 | 208500 | 208500 | 208000 | 60 |
| 471 | 20230904 | 114000 | 30241305000 | 208000 | 208000 | 208500 | 208000 | 228 |
| 472 | 20230904 | 113900 | 30193851500 | 208500 | 208000 | 208500 | 208000 | 296 |
| 473 | 20230904 | 113800 | 30132264000 | 208000 | 208000 | 208500 | 208000 | 125 |
| 474 | 20230904 | 113700 | 30106258500 | 208000 | 208000 | 208500 | 208000 | 328 |
| 475 | 20230904 | 113600 | 30038014000 | 208000 | 208500 | 208500 | 208000 | 478 |
| 476 | 20230904 | 113500 | 29938396500 | 208500 | 208500 | 208500 | 208000 | 222 |
| 477 | 20230904 | 113400 | 29892201000 | 208500 | 208500 | 208500 | 208000 | 141 |
| 478 | 20230904 | 113300 | 29862852000 | 208000 | 208000 | 208500 | 208000 | 86 |
| 479 | 20230904 | 113200 | 29844961000 | 208500 | 208000 | 208500 | 208000 | 114 |
| 480 | 20230904 | 113100 | 29821239500 | 208000 | 208000 | 208500 | 207500 | 635 |
| 481 | 20230904 | 113000 | 29689165500 | 208000 | 207500 | 208000 | 207500 | 226 |
| 482 | 20230904 | 112900 | 29642191000 | 207500 | 207500 | 208000 | 207500 | 272 |
| 483 | 20230904 | 112800 | 29585644500 | 207500 | 207500 | 208000 | 207500 | 2704 |
| 484 | 20230904 | 112700 | 29024549000 | 207500 | 207000 | 207500 | 207000 | 161 |
| 485 | 20230904 | 112600 | 28991179000 | 207000 | 207000 | 207500 | 207000 | 301 |
| 486 | 20230904 | 112500 | 28928859000 | 207500 | 207500 | 207500 | 207000 | 90 |
| 487 | 20230904 | 112400 | 28910211500 | 207000 | 207000 | 207500 | 207000 | 1563 |
| 488 | 20230904 | 112300 | 28586661500 | 207500 | 207000 | 207500 | 207000 | 227 |
| 489 | 20230904 | 112200 | 28539616500 | 207500 | 207500 | 208000 | 207000 | 1422 |
| 490 | 20230904 | 112100 | 28244641500 | 208000 | 208000 | 208000 | 207500 | 568 |
| 491 | 20230904 | 112000 | 28126750000 | 208000 | 208000 | 208000 | 207500 | 384 |
| 492 | 20230904 | 111900 | 28046989500 | 207500 | 208000 | 208000 | 207500 | 680 |
| 493 | 20230904 | 111800 | 27905873500 | 207500 | 207500 | 208000 | 207500 | 140 |
| 494 | 20230904 | 111700 | 27876796500 | 207500 | 207500 | 208000 | 207500 | 516 |
| 495 | 20230904 | 111600 | 27769725000 | 207500 | 207500 | 208000 | 207500 | 313 |
| 496 | 20230904 | 111500 | 27704770000 | 207500 | 207500 | 208000 | 207500 | 130 |
| 497 | 20230904 | 111400 | 27677781500 | 207500 | 207500 | 208000 | 207500 | 154 |
| 498 | 20230904 | 111300 | 27645821000 | 207500 | 207500 | 208000 | 207500 | 145 |
| 499 | 20230904 | 111200 | 27615719500 | 207500 | 208000 | 208500 | 207500 | 4548 |
| 500 | 20230904 | 111100 | 26669931500 | 208000 | 208000 | 208500 | 208000 | 270 |
| 501 | 20230904 | 111000 | 26613764000 | 208000 | 208500 | 208500 | 208000 | 97 |
| 502 | 20230904 | 110900 | 26593580500 | 208000 | 208000 | 208500 | 208000 | 244 |
| 503 | 20230904 | 110800 | 26542819000 | 208500 | 208000 | 208500 | 208000 | 125 |
| 504 | 20230904 | 110700 | 26516791500 | 208500 | 208500 | 208500 | 208000 | 171 |
| 505 | 20230904 | 110600 | 26481181000 | 208500 | 208500 | 208500 | 208000 | 657 |
| 506 | 20230904 | 110500 | 26344216000 | 208500 | 208000 | 208500 | 208000 | 92 |
| 507 | 20230904 | 110400 | 26325049500 | 208000 | 208000 | 208500 | 208000 | 111 |
| 508 | 20230904 | 110300 | 26301960000 | 208000 | 208000 | 208500 | 208000 | 146 |
| 509 | 20230904 | 110200 | 26271591000 | 208000 | 208000 | 208500 | 208000 | 586 |
| 510 | 20230904 | 110100 | 26149686500 | 208000 | 208000 | 208500 | 208000 | 248 |
| 511 | 20230904 | 110000 | 26098100000 | 208000 | 208500 | 208500 | 208000 | 263 |
| 512 | 20230904 | 105900 | 26043376000 | 208000 | 208500 | 208500 | 208000 | 139 |
| 513 | 20230904 | 105800 | 26014456500 | 208500 | 208500 | 208500 | 208000 | 185 |
| 514 | 20230904 | 105700 | 25975957000 | 208500 | 208000 | 208500 | 208000 | 297 |
| 515 | 20230904 | 105600 | 25914155500 | 208000 | 208000 | 208500 | 208000 | 265 |
| 516 | 20230904 | 105500 | 25859024500 | 208500 | 208000 | 208500 | 208000 | 102 |
| 517 | 20230904 | 105400 | 25837802000 | 208000 | 208000 | 208500 | 208000 | 129 |
| 518 | 20230904 | 105300 | 25810946500 | 208000 | 208500 | 208500 | 208000 | 91 |
| 519 | 20230904 | 105200 | 25792009000 | 208000 | 208000 | 208500 | 208000 | 162 |
| 520 | 20230904 | 105100 | 25758311500 | 208000 | 208500 | 208500 | 208000 | 268 |
| 521 | 20230904 | 105000 | 25702564000 | 208000 | 208500 | 208500 | 208000 | 212 |
| 522 | 20230904 | 104900 | 25658464500 | 208000 | 208000 | 208500 | 208000 | 745 |
| 523 | 20230904 | 104800 | 25503471000 | 208000 | 208000 | 208500 | 208000 | 89 |
| 524 | 20230904 | 104700 | 25484950500 | 208500 | 208000 | 208500 | 208000 | 96 |
| 525 | 20230904 | 104600 | 25464981500 | 208000 | 208500 | 208500 | 208000 | 354 |
| 526 | 20230904 | 104500 | 25391236000 | 208500 | 208500 | 209000 | 208500 | 225 |
| 527 | 20230904 | 104400 | 25344318500 | 209000 | 208500 | 209000 | 208500 | 1070 |
| 528 | 20230904 | 104300 | 25121217500 | 208500 | 208500 | 209000 | 208500 | 92 |
| 529 | 20230904 | 104200 | 25102026500 | 208500 | 208500 | 209000 | 208500 | 71 |
| 530 | 20230904 | 104100 | 25087218500 | 208500 | 208500 | 209000 | 208500 | 122 |
| 531 | 20230904 | 104000 | 25061775500 | 208500 | 208500 | 209000 | 208500 | 157 |
| 532 | 20230904 | 103900 | 25029040500 | 209000 | 209000 | 209000 | 208500 | 112 |
| 533 | 20230904 | 103800 | 25005681500 | 208500 | 208500 | 209000 | 208500 | 118 |
| 534 | 20230904 | 103700 | 24981061000 | 208500 | 209000 | 209500 | 208500 | 773 |
| 535 | 20230904 | 103600 | 24819515500 | 209000 | 209000 | 209500 | 209000 | 69 |
| 536 | 20230904 | 103500 | 24805082500 | 209000 | 209500 | 209500 | 209000 | 92 |
| 537 | 20230904 | 103400 | 24785842000 | 209500 | 209000 | 209500 | 209000 | 46 |
| 538 | 20230904 | 103300 | 24776222500 | 209500 | 209500 | 209500 | 209000 | 180 |
| 539 | 20230904 | 103200 | 24738598000 | 209000 | 209500 | 209500 | 209000 | 85 |
| 540 | 20230904 | 103100 | 24720821500 | 209500 | 209000 | 209500 | 208500 | 1864 |
| 541 | 20230904 | 103000 | 24331250000 | 209000 | 209000 | 209000 | 208500 | 273 |
| 542 | 20230904 | 102900 | 24274198000 | 209000 | 209500 | 209500 | 209000 | 167 |
| 543 | 20230904 | 102800 | 24239288500 | 209500 | 209500 | 209500 | 209000 | 355 |
| 544 | 20230904 | 102700 | 24165074000 | 209000 | 209000 | 209500 | 209000 | 92 |
| 545 | 20230904 | 102600 | 24145817000 | 209500 | 209000 | 209500 | 209000 | 53 |
| 546 | 20230904 | 102500 | 24134733000 | 209500 | 208500 | 209500 | 208500 | 1326 |
| 547 | 20230904 | 102400 | 23857612500 | 208500 | 208500 | 209000 | 208000 | 1730 |
| 548 | 20230904 | 102300 | 23496848500 | 208500 | 208000 | 208500 | 208000 | 436 |
| 549 | 20230904 | 102200 | 23406153000 | 208000 | 208500 | 208500 | 208000 | 734 |
| 550 | 20230904 | 102100 | 23253470500 | 208000 | 208000 | 208500 | 208000 | 1063 |
| 551 | 20230904 | 102000 | 23032317000 | 208000 | 208000 | 208500 | 208000 | 3191 |
| 552 | 20230904 | 101900 | 22368587000 | 208000 | 208000 | 208500 | 208000 | 1463 |
| 553 | 20230904 | 101800 | 22064213500 | 208000 | 208000 | 208500 | 208000 | 468 |
| 554 | 20230904 | 101700 | 21966861500 | 208000 | 208500 | 208500 | 208000 | 732 |
| 555 | 20230904 | 101600 | 21814601000 | 208000 | 208500 | 209000 | 208000 | 1115 |
| 556 | 20230904 | 101500 | 21582124500 | 208500 | 208500 | 209000 | 208500 | 546 |
| 557 | 20230904 | 101400 | 21468282000 | 208500 | 208500 | 209000 | 208500 | 614 |
| 558 | 20230904 | 101300 | 21340253000 | 208500 | 209000 | 209500 | 208500 | 1544 |
| 559 | 20230904 | 101200 | 21017673000 | 209000 | 209000 | 209500 | 209000 | 658 |
| 560 | 20230904 | 101100 | 20880136000 | 209000 | 209500 | 209500 | 209000 | 436 |
| 561 | 20230904 | 101000 | 20788840000 | 209000 | 209500 | 210000 | 209000 | 341 |
| 562 | 20230904 | 100900 | 20717405000 | 209500 | 210000 | 210000 | 209500 | 245 |
| 563 | 20230904 | 100800 | 20666066500 | 209500 | 209500 | 210000 | 209500 | 230 |
| 564 | 20230904 | 100700 | 20617881000 | 209500 | 210000 | 210000 | 209500 | 226 |
| 565 | 20230904 | 100600 | 20570483000 | 209500 | 209500 | 210000 | 209500 | 591 |
| 566 | 20230904 | 100500 | 20446658500 | 209500 | 209500 | 210000 | 209500 | 254 |
| 567 | 20230904 | 100400 | 20393433500 | 209500 | 209500 | 210000 | 209000 | 677 |
| 568 | 20230904 | 100300 | 20251614000 | 209500 | 209500 | 209500 | 209000 | 856 |
| 569 | 20230904 | 100200 | 20072359500 | 209500 | 209500 | 210000 | 209000 | 451 |
| 570 | 20230904 | 100100 | 19977879000 | 209500 | 209500 | 210000 | 209000 | 1142 |
| 571 | 20230904 | 100000 | 19738490500 | 209500 | 209000 | 210000 | 209000 | 1217 |
| 572 | 20230904 | 095900 | 19483556000 | 209500 | 209000 | 209500 | 209000 | 327 |
| 573 | 20230904 | 095800 | 19415170500 | 209000 | 209500 | 210000 | 209000 | 558 |
| 574 | 20230904 | 095700 | 19298324000 | 209500 | 209500 | 210000 | 209000 | 773 |
| 575 | 20230904 | 095600 | 19136383000 | 210000 | 209000 | 210000 | 209000 | 629 |
| 576 | 20230904 | 095500 | 19004597000 | 209000 | 209000 | 209500 | 209000 | 591 |
| 577 | 20230904 | 095400 | 18881031000 | 209500 | 209000 | 209500 | 209000 | 322 |
| 578 | 20230904 | 095300 | 18813653500 | 209000 | 209500 | 210000 | 209000 | 588 |
| 579 | 20230904 | 095200 | 18690521500 | 209500 | 209500 | 210000 | 209500 | 308 |
| 580 | 20230904 | 095100 | 18625992000 | 210000 | 209500 | 210000 | 209000 | 1247 |
| 581 | 20230904 | 095000 | 18364741500 | 209500 | 209000 | 209500 | 209000 | 577 |
| 582 | 20230904 | 094900 | 18243990500 | 209000 | 209000 | 209500 | 208500 | 1360 |
| 583 | 20230904 | 094800 | 17959792500 | 209000 | 209000 | 209500 | 209000 | 1733 |
| 584 | 20230904 | 094700 | 17597400500 | 209000 | 209500 | 210000 | 209000 | 1923 |
| 585 | 20230904 | 094600 | 17194824500 | 209500 | 210000 | 210500 | 209500 | 2722 |
| 586 | 20230904 | 094500 | 16623237500 | 210500 | 210000 | 210500 | 210000 | 941 |
| 587 | 20230904 | 094400 | 16425505500 | 210000 | 210500 | 210500 | 210000 | 262 |
| 588 | 20230904 | 094300 | 16370412000 | 210500 | 210000 | 210500 | 210000 | 255 |
| 589 | 20230904 | 094200 | 16316756500 | 210500 | 210000 | 210500 | 210000 | 583 |
| 590 | 20230904 | 094100 | 16194183500 | 210500 | 210000 | 210500 | 210000 | 560 |
| 591 | 20230904 | 094000 | 16076395000 | 210500 | 210500 | 211000 | 210000 | 230 |
| 592 | 20230904 | 093900 | 16027977500 | 211000 | 210500 | 211000 | 210000 | 1070 |
| 593 | 20230904 | 093800 | 15802781000 | 211000 | 211000 | 211500 | 210500 | 773 |
| 594 | 20230904 | 093700 | 15639670000 | 211000 | 211000 | 211500 | 211000 | 605 |
| 595 | 20230904 | 093600 | 15511935000 | 211500 | 210000 | 211500 | 210000 | 3200 |
| 596 | 20230904 | 093500 | 14837276500 | 210500 | 210500 | 210500 | 210000 | 700 |
| 597 | 20230904 | 093400 | 14690252500 | 210500 | 210000 | 210500 | 210000 | 500 |
| 598 | 20230904 | 093300 | 14585042500 | 210000 | 210000 | 210500 | 210000 | 797 |
| 599 | 20230904 | 093200 | 14417465000 | 210500 | 211000 | 211000 | 210500 | 1587 |
| 600 | 20230904 | 093100 | 14083353000 | 211000 | 210500 | 211000 | 210500 | 351 |
| 601 | 20230904 | 093000 | 14009401500 | 210500 | 211000 | 211000 | 210500 | 227 |
| 602 | 20230904 | 092900 | 13961598500 | 210500 | 211000 | 211000 | 210500 | 747 |
| 603 | 20230904 | 092800 | 13804159500 | 211000 | 211000 | 211000 | 210500 | 905 |
| 604 | 20230904 | 092700 | 13613300500 | 211000 | 211000 | 211500 | 210500 | 3385 |
| 605 | 20230904 | 092600 | 12899075500 | 211500 | 211500 | 212000 | 211000 | 1643 |
| 606 | 20230904 | 092500 | 12551633500 | 211500 | 211500 | 212000 | 211000 | 1220 |
| 607 | 20230904 | 092400 | 12293611000 | 211500 | 211500 | 212000 | 211000 | 1041 |
| 608 | 20230904 | 092300 | 12073374500 | 211500 | 211500 | 212000 | 211000 | 1104 |
| 609 | 20230904 | 092200 | 11839870000 | 211500 | 211500 | 212000 | 211000 | 1862 |
| 610 | 20230904 | 092100 | 11445980000 | 211500 | 211500 | 211500 | 211000 | 1118 |
| 611 | 20230904 | 092000 | 11209591000 | 211000 | 211500 | 211500 | 211000 | 737 |
| 612 | 20230904 | 091900 | 11053806000 | 211500 | 211000 | 211500 | 211000 | 530 |
| 613 | 20230904 | 091800 | 10941781500 | 211500 | 210500 | 211500 | 210000 | 2479 |
| 614 | 20230904 | 091700 | 10418989000 | 210000 | 210500 | 210500 | 210000 | 567 |
| 615 | 20230904 | 091600 | 10299721000 | 210500 | 210500 | 211000 | 210000 | 2222 |
| 616 | 20230904 | 091500 | 9832052500 | 211000 | 211000 | 211000 | 210500 | 698 |
| 617 | 20230904 | 091400 | 9685020500 | 211000 | 211500 | 211500 | 210500 | 636 |
| 618 | 20230904 | 091300 | 9550990000 | 211000 | 211000 | 211500 | 210500 | 2134 |
| 619 | 20230904 | 091200 | 9100635500 | 211000 | 210500 | 211500 | 210500 | 2064 |
| 620 | 20230904 | 091100 | 8665251000 | 210500 | 210500 | 211000 | 210000 | 2347 |
| 621 | 20230904 | 091000 | 8171148500 | 210500 | 210000 | 211000 | 210000 | 3462 |
| 622 | 20230904 | 090900 | 7442340500 | 210000 | 209500 | 210000 | 209000 | 1856 |
| 623 | 20230904 | 090800 | 7053343000 | 209500 | 209500 | 210000 | 209000 | 1914 |
| 624 | 20230904 | 090700 | 6652518500 | 210000 | 210000 | 210500 | 209500 | 2583 |
| 625 | 20230904 | 090600 | 6110048500 | 210000 | 209500 | 211000 | 209500 | 3232 |
| 626 | 20230904 | 090500 | 5431097000 | 209500 | 208500 | 209500 | 208500 | 1416 |
| 627 | 20230904 | 090400 | 5134980000 | 209000 | 209000 | 209500 | 208000 | 2477 |
| 628 | 20230904 | 090300 | 4618190500 | 209500 | 208500 | 209500 | 208000 | 2720 |
| 629 | 20230904 | 090200 | 4050352500 | 208000 | 207500 | 208500 | 206500 | 2936 |
| 630 | 20230904 | 090100 | 3441279000 | 207500 | 207000 | 207500 | 206000 | 5285 |
| 631 | 20230904 | 090000 | 2349621500 | 207000 | 206000 | 207500 | 205500 | 11266 |