37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 193000 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 7552 |
| 3 | 20230905 | 192900 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 4 | 20230905 | 192800 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 5 | 20230905 | 192700 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 6 | 20230905 | 192600 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 7 | 20230905 | 192500 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 8 | 20230905 | 192400 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 9 | 20230905 | 192300 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 10 | 20230905 | 192200 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 11 | 20230905 | 192100 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 12 | 20230905 | 192000 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 13 | 20230905 | 191900 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 14 | 20230905 | 191800 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 15 | 20230905 | 191700 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 16 | 20230905 | 191600 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 17 | 20230905 | 191500 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 18 | 20230905 | 191400 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 19 | 20230905 | 191300 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 20 | 20230905 | 191200 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 21 | 20230905 | 191100 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 22 | 20230905 | 191000 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 23 | 20230905 | 190900 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 24 | 20230905 | 190800 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 25 | 20230905 | 190700 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 26 | 20230905 | 190600 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 27 | 20230905 | 190500 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 28 | 20230905 | 190400 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 29 | 20230905 | 190300 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 30 | 20230905 | 190200 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 31 | 20230905 | 190100 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 32 | 20230905 | 190000 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 7552 |
| 33 | 20230905 | 185900 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 34 | 20230905 | 185800 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 35 | 20230905 | 185700 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 36 | 20230905 | 185600 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 37 | 20230905 | 185500 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 38 | 20230905 | 185400 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 39 | 20230905 | 185300 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 40 | 20230905 | 185200 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 41 | 20230905 | 185100 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 42 | 20230905 | 185000 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 43 | 20230905 | 184900 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 44 | 20230905 | 184800 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 45 | 20230905 | 184700 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 46 | 20230905 | 184600 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 47 | 20230905 | 184500 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 48 | 20230905 | 184400 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 49 | 20230905 | 184300 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 50 | 20230905 | 184200 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 51 | 20230905 | 184100 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 52 | 20230905 | 184000 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 53 | 20230905 | 183900 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 54 | 20230905 | 183800 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 55 | 20230905 | 183700 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 56 | 20230905 | 183600 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 57 | 20230905 | 183500 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 58 | 20230905 | 183400 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 59 | 20230905 | 183300 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 60 | 20230905 | 183200 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 61 | 20230905 | 183100 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 62 | 20230905 | 183000 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 7552 |
| 63 | 20230905 | 182900 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 64 | 20230905 | 182800 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 65 | 20230905 | 182700 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 66 | 20230905 | 182600 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 67 | 20230905 | 182500 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 68 | 20230905 | 182400 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 69 | 20230905 | 182300 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 70 | 20230905 | 182200 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 71 | 20230905 | 182100 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 72 | 20230905 | 182000 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 73 | 20230905 | 181900 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 74 | 20230905 | 181800 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 75 | 20230905 | 181700 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 76 | 20230905 | 181600 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 77 | 20230905 | 181500 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 78 | 20230905 | 181400 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 79 | 20230905 | 181300 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 80 | 20230905 | 181200 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 81 | 20230905 | 181100 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 82 | 20230905 | 181000 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 83 | 20230905 | 180900 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 84 | 20230905 | 180800 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 85 | 20230905 | 180700 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 86 | 20230905 | 180600 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 87 | 20230905 | 180500 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 88 | 20230905 | 180400 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 89 | 20230905 | 180300 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 90 | 20230905 | 180200 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 91 | 20230905 | 180100 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 92 | 20230905 | 180000 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 7552 |
| 93 | 20230905 | 175900 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 94 | 20230905 | 175800 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 95 | 20230905 | 175700 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 96 | 20230905 | 175600 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 97 | 20230905 | 175500 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 98 | 20230905 | 175400 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 99 | 20230905 | 175300 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 100 | 20230905 | 175200 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 101 | 20230905 | 175100 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 102 | 20230905 | 175000 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 103 | 20230905 | 174900 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 104 | 20230905 | 174800 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 105 | 20230905 | 174700 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 106 | 20230905 | 174600 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 107 | 20230905 | 174500 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 108 | 20230905 | 174400 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 109 | 20230905 | 174300 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 110 | 20230905 | 174200 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 111 | 20230905 | 174100 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 112 | 20230905 | 174000 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 113 | 20230905 | 173900 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 114 | 20230905 | 173800 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 115 | 20230905 | 173700 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 116 | 20230905 | 173600 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 117 | 20230905 | 173500 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 118 | 20230905 | 173400 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 119 | 20230905 | 173300 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 120 | 20230905 | 173200 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 121 | 20230905 | 173100 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 122 | 20230905 | 173000 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 7552 |
| 123 | 20230905 | 172900 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 124 | 20230905 | 172800 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 125 | 20230905 | 172700 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 126 | 20230905 | 172600 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 127 | 20230905 | 172500 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 128 | 20230905 | 172400 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 129 | 20230905 | 172300 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 130 | 20230905 | 172200 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 131 | 20230905 | 172100 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 132 | 20230905 | 172000 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 133 | 20230905 | 171900 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 134 | 20230905 | 171800 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 135 | 20230905 | 171700 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 136 | 20230905 | 171600 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 137 | 20230905 | 171500 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 138 | 20230905 | 171400 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 139 | 20230905 | 171300 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 140 | 20230905 | 171200 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 141 | 20230905 | 171100 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 142 | 20230905 | 171000 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 143 | 20230905 | 170900 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 144 | 20230905 | 170800 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 145 | 20230905 | 170700 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 146 | 20230905 | 170600 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 147 | 20230905 | 170500 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 148 | 20230905 | 170400 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 149 | 20230905 | 170300 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 150 | 20230905 | 170200 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 151 | 20230905 | 170100 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 152 | 20230905 | 170000 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 7552 |
| 153 | 20230905 | 165900 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 154 | 20230905 | 165800 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 155 | 20230905 | 165700 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 156 | 20230905 | 165600 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 157 | 20230905 | 165500 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 158 | 20230905 | 165400 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 159 | 20230905 | 165300 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 160 | 20230905 | 165200 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 161 | 20230905 | 165100 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 162 | 20230905 | 165000 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 163 | 20230905 | 164900 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 164 | 20230905 | 164800 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 165 | 20230905 | 164700 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 166 | 20230905 | 164600 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 167 | 20230905 | 164500 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 168 | 20230905 | 164400 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 169 | 20230905 | 164300 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 170 | 20230905 | 164200 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 171 | 20230905 | 164100 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 172 | 20230905 | 164000 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 173 | 20230905 | 163900 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 174 | 20230905 | 163800 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 175 | 20230905 | 163700 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 176 | 20230905 | 163600 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 177 | 20230905 | 163500 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 178 | 20230905 | 163400 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 179 | 20230905 | 163300 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 180 | 20230905 | 163200 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 181 | 20230905 | 163100 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 182 | 20230905 | 163000 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 7552 |
| 183 | 20230905 | 162900 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 184 | 20230905 | 162800 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 185 | 20230905 | 162700 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 186 | 20230905 | 162600 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 187 | 20230905 | 162500 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 188 | 20230905 | 162400 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 189 | 20230905 | 162300 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 190 | 20230905 | 162200 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 191 | 20230905 | 162100 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 192 | 20230905 | 162000 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 193 | 20230905 | 161900 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 194 | 20230905 | 161800 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 195 | 20230905 | 161700 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 196 | 20230905 | 161600 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 197 | 20230905 | 161500 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 198 | 20230905 | 161400 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 199 | 20230905 | 161300 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 200 | 20230905 | 161200 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 201 | 20230905 | 161100 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 202 | 20230905 | 161000 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 203 | 20230905 | 160900 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 204 | 20230905 | 160800 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 205 | 20230905 | 160700 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 206 | 20230905 | 160600 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 207 | 20230905 | 160500 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 208 | 20230905 | 160400 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 209 | 20230905 | 160300 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 210 | 20230905 | 160200 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 211 | 20230905 | 160100 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 212 | 20230905 | 160000 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 7552 |
| 213 | 20230905 | 155900 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 214 | 20230905 | 155800 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 215 | 20230905 | 155700 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 216 | 20230905 | 155600 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 217 | 20230905 | 155500 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 218 | 20230905 | 155400 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 219 | 20230905 | 155300 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 220 | 20230905 | 155200 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 221 | 20230905 | 155100 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 222 | 20230905 | 155000 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 223 | 20230905 | 154900 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 224 | 20230905 | 154800 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 225 | 20230905 | 154700 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 226 | 20230905 | 154600 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 227 | 20230905 | 154500 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 228 | 20230905 | 154400 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 229 | 20230905 | 154300 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 230 | 20230905 | 154200 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 231 | 20230905 | 154100 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 232 | 20230905 | 154000 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 233 | 20230905 | 153900 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 234 | 20230905 | 153800 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 235 | 20230905 | 153700 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 236 | 20230905 | 153600 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 237 | 20230905 | 153500 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 238 | 20230905 | 153400 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 239 | 20230905 | 153300 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 240 | 20230905 | 153200 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 241 | 20230905 | 153100 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 242 | 20230905 | 153000 | 56454235500 | 211000 | 211000 | 211000 | 211000 | 15104 |
| 243 | 20230905 | 152900 | 54860763500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 244 | 20230905 | 152800 | 54860763500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 245 | 20230905 | 152700 | 54860763500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 246 | 20230905 | 152600 | 54860763500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 247 | 20230905 | 152500 | 54860763500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 248 | 20230905 | 152400 | 54860763500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 249 | 20230905 | 152300 | 54860763500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 250 | 20230905 | 152200 | 54860763500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 251 | 20230905 | 152100 | 54860763500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 252 | 20230905 | 152000 | 54860763500 | 211000 | 211000 | 211000 | 211000 | 0 |
| 253 | 20230905 | 151900 | 54860763500 | 211000 | 210500 | 211000 | 210500 | 564 |
| 254 | 20230905 | 151800 | 54741922500 | 211000 | 210500 | 211000 | 210500 | 729 |
| 255 | 20230905 | 151700 | 54588304000 | 210500 | 210500 | 211000 | 210500 | 498 |
| 256 | 20230905 | 151600 | 54483355500 | 210500 | 211000 | 211000 | 210500 | 338 |
| 257 | 20230905 | 151500 | 54412156500 | 210500 | 210500 | 211000 | 210500 | 225 |
| 258 | 20230905 | 151400 | 54364780000 | 211000 | 210500 | 211000 | 210500 | 182 |
| 259 | 20230905 | 151300 | 54326431000 | 210500 | 211000 | 211500 | 210500 | 1073 |
| 260 | 20230905 | 151200 | 54100027000 | 211000 | 211500 | 211500 | 211000 | 161 |
| 261 | 20230905 | 151100 | 54066052000 | 211000 | 211000 | 211500 | 211000 | 353 |
| 262 | 20230905 | 151000 | 53991556000 | 211000 | 211000 | 211500 | 211000 | 209 |
| 263 | 20230905 | 150900 | 53947453500 | 211000 | 211000 | 211500 | 211000 | 953 |
| 264 | 20230905 | 150800 | 53746356000 | 211000 | 211500 | 211500 | 211000 | 1484 |
| 265 | 20230905 | 150700 | 53433195500 | 211000 | 211500 | 211500 | 211000 | 466 |
| 266 | 20230905 | 150600 | 53334855000 | 211000 | 211000 | 211500 | 211000 | 505 |
| 267 | 20230905 | 150500 | 53228283500 | 211000 | 211500 | 211500 | 211000 | 824 |
| 268 | 20230905 | 150400 | 53054219000 | 211000 | 211000 | 211500 | 211000 | 164 |
| 269 | 20230905 | 150300 | 53019608000 | 211000 | 211000 | 211500 | 211000 | 236 |
| 270 | 20230905 | 150200 | 52969743000 | 211000 | 211500 | 211500 | 211000 | 780 |
| 271 | 20230905 | 150100 | 52804859500 | 211000 | 211500 | 211500 | 211000 | 306 |
| 272 | 20230905 | 150000 | 52740215500 | 211500 | 211000 | 211500 | 211000 | 572 |
| 273 | 20230905 | 145900 | 52619304000 | 211500 | 211000 | 211500 | 211000 | 164 |
| 274 | 20230905 | 145800 | 52584671000 | 211500 | 211500 | 211500 | 211000 | 132 |
| 275 | 20230905 | 145700 | 52556790500 | 211500 | 211000 | 211500 | 211000 | 122 |
| 276 | 20230905 | 145600 | 52531021500 | 211000 | 211000 | 211500 | 211000 | 160 |
| 277 | 20230905 | 145500 | 52497205000 | 211000 | 211000 | 211500 | 211000 | 3476 |
| 278 | 20230905 | 145400 | 51763752500 | 211000 | 211000 | 211000 | 210500 | 1897 |
| 279 | 20230905 | 145300 | 51363560500 | 211000 | 211000 | 211000 | 210500 | 203 |
| 280 | 20230905 | 145200 | 51320802500 | 210500 | 211000 | 211000 | 210500 | 459 |
| 281 | 20230905 | 145100 | 51223988500 | 210500 | 210500 | 211000 | 210500 | 219 |
| 282 | 20230905 | 145000 | 51177850000 | 210500 | 210500 | 211000 | 210500 | 137 |
| 283 | 20230905 | 144900 | 51149002500 | 210500 | 211000 | 211000 | 210500 | 220 |
| 284 | 20230905 | 144800 | 51102663000 | 210500 | 211000 | 211000 | 210500 | 120 |
| 285 | 20230905 | 144700 | 51077395500 | 211000 | 210500 | 211000 | 210500 | 61 |
| 286 | 20230905 | 144600 | 51064546500 | 210500 | 210500 | 211000 | 210500 | 184 |
| 287 | 20230905 | 144500 | 51025804500 | 210500 | 211000 | 211000 | 210500 | 215 |
| 288 | 20230905 | 144400 | 50980536500 | 211000 | 210500 | 211000 | 210500 | 1109 |
| 289 | 20230905 | 144300 | 50747083500 | 210500 | 211000 | 211000 | 210500 | 48 |
| 290 | 20230905 | 144200 | 50736970500 | 211000 | 210500 | 211000 | 210500 | 254 |
| 291 | 20230905 | 144100 | 50683493500 | 210500 | 210500 | 211000 | 210500 | 113 |
| 292 | 20230905 | 144000 | 50659685000 | 211000 | 211000 | 211000 | 210500 | 337 |
| 293 | 20230905 | 143900 | 50588616500 | 210500 | 210500 | 211000 | 210500 | 134 |
| 294 | 20230905 | 143800 | 50560405000 | 210500 | 211000 | 211000 | 210500 | 141 |
| 295 | 20230905 | 143700 | 50530718000 | 210500 | 210500 | 211000 | 210500 | 271 |
| 296 | 20230905 | 143600 | 50473653500 | 211000 | 211000 | 211000 | 210500 | 74 |
| 297 | 20230905 | 143500 | 50458059000 | 210500 | 210500 | 211000 | 210500 | 75 |
| 298 | 20230905 | 143400 | 50442269500 | 210500 | 210500 | 211000 | 210500 | 71 |
| 299 | 20230905 | 143300 | 50427323500 | 210500 | 210500 | 211000 | 210500 | 155 |
| 300 | 20230905 | 143200 | 50394695500 | 210500 | 210500 | 211000 | 210500 | 105 |
| 301 | 20230905 | 143100 | 50372591500 | 211000 | 210500 | 211000 | 210000 | 507 |
| 302 | 20230905 | 143000 | 50265874000 | 210500 | 210500 | 211000 | 210500 | 234 |
| 303 | 20230905 | 142900 | 50216612500 | 210500 | 210500 | 211000 | 210500 | 3638 |
| 304 | 20230905 | 142800 | 49450796500 | 210500 | 210500 | 211000 | 210500 | 395 |
| 305 | 20230905 | 142700 | 49367574000 | 211000 | 211000 | 211000 | 210500 | 180 |
| 306 | 20230905 | 142600 | 49329680000 | 211000 | 211000 | 211000 | 210500 | 335 |
| 307 | 20230905 | 142500 | 49259153000 | 210500 | 211000 | 211000 | 210500 | 204 |
| 308 | 20230905 | 142400 | 49216208000 | 210500 | 211000 | 211500 | 210500 | 342 |
| 309 | 20230905 | 142300 | 49144126000 | 211000 | 211000 | 211500 | 211000 | 531 |
| 310 | 20230905 | 142200 | 49032084000 | 211000 | 211000 | 211500 | 211000 | 528 |
| 311 | 20230905 | 142100 | 48920674500 | 211000 | 211500 | 211500 | 211000 | 357 |
| 312 | 20230905 | 142000 | 48845342500 | 211000 | 211000 | 211500 | 211000 | 236 |
| 313 | 20230905 | 141900 | 48795535500 | 211000 | 211000 | 211500 | 211000 | 201 |
| 314 | 20230905 | 141800 | 48753121500 | 211000 | 211500 | 211500 | 211000 | 108 |
| 315 | 20230905 | 141700 | 48730329500 | 211000 | 211000 | 211500 | 211000 | 56 |
| 316 | 20230905 | 141600 | 48718504500 | 211500 | 211500 | 211500 | 211000 | 169 |
| 317 | 20230905 | 141500 | 48682829500 | 211500 | 211000 | 211500 | 211000 | 50 |
| 318 | 20230905 | 141400 | 48672276000 | 211000 | 211000 | 211500 | 211000 | 106 |
| 319 | 20230905 | 141300 | 48649899500 | 211500 | 211000 | 211500 | 211000 | 134 |
| 320 | 20230905 | 141200 | 48621609500 | 211000 | 211500 | 211500 | 211000 | 298 |
| 321 | 20230905 | 141100 | 48558730000 | 211000 | 211000 | 211500 | 211000 | 351 |
| 322 | 20230905 | 141000 | 48484667000 | 211000 | 211000 | 211500 | 211000 | 285 |
| 323 | 20230905 | 140900 | 48424526000 | 211000 | 211500 | 211500 | 211000 | 383 |
| 324 | 20230905 | 140800 | 48343698500 | 211000 | 211000 | 211500 | 211000 | 292 |
| 325 | 20230905 | 140700 | 48282064500 | 211000 | 211000 | 211500 | 211000 | 564 |
| 326 | 20230905 | 140600 | 48163057500 | 211000 | 211000 | 211500 | 211000 | 260 |
| 327 | 20230905 | 140500 | 48108194500 | 211500 | 211000 | 211500 | 211000 | 472 |
| 328 | 20230905 | 140400 | 48008558000 | 211500 | 211000 | 211500 | 211000 | 210 |
| 329 | 20230905 | 140300 | 47964229000 | 211000 | 211500 | 211500 | 211000 | 166 |
| 330 | 20230905 | 140200 | 47929197000 | 211500 | 211000 | 211500 | 211000 | 600 |
| 331 | 20230905 | 140100 | 47802568000 | 211000 | 211500 | 211500 | 211000 | 259 |
| 332 | 20230905 | 140000 | 47747914000 | 211000 | 211000 | 211500 | 211000 | 335 |
| 333 | 20230905 | 135900 | 47677226500 | 211000 | 211000 | 211500 | 211000 | 181 |
| 334 | 20230905 | 135800 | 47639029500 | 211000 | 211500 | 211500 | 211000 | 77 |
| 335 | 20230905 | 135700 | 47622756000 | 211000 | 211500 | 212000 | 211000 | 299 |
| 336 | 20230905 | 135600 | 47559517000 | 211500 | 212000 | 212000 | 211000 | 345 |
| 337 | 20230905 | 135500 | 47486558500 | 211500 | 211500 | 212000 | 211500 | 66 |
| 338 | 20230905 | 135400 | 47472597500 | 211500 | 211500 | 212000 | 211000 | 544 |
| 339 | 20230905 | 135300 | 47357552500 | 211500 | 211500 | 212000 | 211500 | 167 |
| 340 | 20230905 | 135200 | 47322228500 | 211500 | 211500 | 212000 | 211500 | 679 |
| 341 | 20230905 | 135100 | 47178619500 | 211500 | 212000 | 212000 | 211500 | 1092 |
| 342 | 20230905 | 135000 | 46947653500 | 212000 | 212000 | 212000 | 211500 | 382 |
| 343 | 20230905 | 134900 | 46866849500 | 211500 | 211500 | 212000 | 211500 | 277 |
| 344 | 20230905 | 134800 | 46808258500 | 211500 | 212000 | 212000 | 211500 | 313 |
| 345 | 20230905 | 134700 | 46742057500 | 211500 | 212000 | 212000 | 211500 | 69 |
| 346 | 20230905 | 134600 | 46727454500 | 211500 | 211500 | 212000 | 211500 | 191 |
| 347 | 20230905 | 134500 | 46687043500 | 211500 | 211500 | 212000 | 211500 | 213 |
| 348 | 20230905 | 134400 | 46641993000 | 211500 | 211500 | 212000 | 211500 | 60 |
| 349 | 20230905 | 134300 | 46629299500 | 211500 | 211500 | 212000 | 211500 | 131 |
| 350 | 20230905 | 134200 | 46601582000 | 211500 | 211500 | 212000 | 211500 | 75 |
| 351 | 20230905 | 134100 | 46585716500 | 211500 | 211500 | 212000 | 211500 | 130 |
| 352 | 20230905 | 134000 | 46558220500 | 212000 | 212000 | 212500 | 212000 | 964 |
| 353 | 20230905 | 133900 | 46353851500 | 212000 | 212000 | 212500 | 212000 | 1312 |
| 354 | 20230905 | 133800 | 46075700500 | 212500 | 213000 | 213000 | 212000 | 721 |
| 355 | 20230905 | 133700 | 45922496500 | 212500 | 212500 | 213000 | 212500 | 233 |
| 356 | 20230905 | 133600 | 45872971500 | 212500 | 212500 | 213000 | 212500 | 414 |
| 357 | 20230905 | 133500 | 45784965000 | 212500 | 212500 | 213000 | 212500 | 251 |
| 358 | 20230905 | 133400 | 45731627000 | 212500 | 212500 | 213000 | 212500 | 201 |
| 359 | 20230905 | 133300 | 45688890000 | 213000 | 213000 | 213500 | 212500 | 759 |
| 360 | 20230905 | 133200 | 45527303000 | 213500 | 213000 | 213500 | 213000 | 180 |
| 361 | 20230905 | 133100 | 45488943500 | 212500 | 213500 | 214000 | 212500 | 2042 |
| 362 | 20230905 | 133000 | 45053557000 | 213500 | 213500 | 214000 | 213000 | 831 |
| 363 | 20230905 | 132900 | 44875935500 | 213500 | 213500 | 213500 | 213000 | 2073 |
| 364 | 20230905 | 132800 | 44433446000 | 213000 | 213000 | 213500 | 213000 | 666 |
| 365 | 20230905 | 132700 | 44291556500 | 213500 | 213000 | 213500 | 213000 | 250 |
| 366 | 20230905 | 132600 | 44238264000 | 213500 | 213000 | 213500 | 212500 | 430 |
| 367 | 20230905 | 132500 | 44146662500 | 213000 | 214000 | 214000 | 212500 | 1637 |
| 368 | 20230905 | 132400 | 43797458500 | 214000 | 213500 | 214000 | 213000 | 1713 |
| 369 | 20230905 | 132300 | 43431552500 | 213000 | 213000 | 213500 | 212500 | 1991 |
| 370 | 20230905 | 132200 | 43006928500 | 213000 | 213000 | 213000 | 212500 | 1353 |
| 371 | 20230905 | 132100 | 42718794500 | 213000 | 212500 | 213000 | 212500 | 1575 |
| 372 | 20230905 | 132000 | 42383525500 | 212500 | 212000 | 212500 | 211500 | 2081 |
| 373 | 20230905 | 131900 | 41941955500 | 211500 | 212000 | 212000 | 211500 | 500 |
| 374 | 20230905 | 131800 | 41835991000 | 211500 | 212000 | 212000 | 211500 | 468 |
| 375 | 20230905 | 131700 | 41736803000 | 212000 | 211000 | 212000 | 211000 | 1353 |
| 376 | 20230905 | 131600 | 41450625500 | 211500 | 211500 | 211500 | 211000 | 158 |
| 377 | 20230905 | 131500 | 41417280000 | 211000 | 211000 | 211500 | 211000 | 168 |
| 378 | 20230905 | 131400 | 41381830500 | 211000 | 211500 | 211500 | 211000 | 64 |
| 379 | 20230905 | 131300 | 41368313000 | 211500 | 211500 | 211500 | 211000 | 161 |
| 380 | 20230905 | 131200 | 41334340000 | 211000 | 211500 | 211500 | 210500 | 314 |
| 381 | 20230905 | 131100 | 41268103000 | 211000 | 210500 | 211000 | 210500 | 2556 |
| 382 | 20230905 | 131000 | 40728837000 | 211000 | 210500 | 211000 | 210500 | 175 |
| 383 | 20230905 | 130900 | 40691996000 | 210500 | 210500 | 211000 | 210500 | 407 |
| 384 | 20230905 | 130800 | 40606309000 | 210500 | 210500 | 211000 | 210500 | 313 |
| 385 | 20230905 | 130700 | 40540412000 | 210500 | 211000 | 211000 | 210500 | 236 |
| 386 | 20230905 | 130600 | 40490722500 | 210500 | 210500 | 211000 | 210500 | 149 |
| 387 | 20230905 | 130500 | 40459355000 | 210500 | 210500 | 211000 | 210500 | 410 |
| 388 | 20230905 | 130400 | 40373049500 | 210500 | 210500 | 211000 | 210500 | 166 |
| 389 | 20230905 | 130300 | 40338105000 | 210500 | 210500 | 211000 | 210500 | 266 |
| 390 | 20230905 | 130200 | 40282108000 | 211000 | 210500 | 211000 | 210000 | 901 |
| 391 | 20230905 | 130100 | 40092504000 | 210500 | 211000 | 211000 | 210500 | 688 |
| 392 | 20230905 | 130000 | 39947679500 | 211000 | 210500 | 211000 | 210500 | 173 |
| 393 | 20230905 | 125900 | 39911259000 | 210500 | 210500 | 211000 | 210500 | 331 |
| 394 | 20230905 | 125800 | 39841507500 | 210500 | 210500 | 211000 | 210500 | 53 |
| 395 | 20230905 | 125700 | 39830348000 | 210500 | 210500 | 211000 | 210500 | 367 |
| 396 | 20230905 | 125600 | 39753092500 | 210500 | 210500 | 211000 | 210500 | 292 |
| 397 | 20230905 | 125500 | 39691624500 | 210500 | 210500 | 211000 | 210500 | 28 |
| 398 | 20230905 | 125400 | 39685724500 | 210500 | 211000 | 211500 | 210500 | 633 |
| 399 | 20230905 | 125300 | 39552177500 | 211000 | 211000 | 211500 | 211000 | 341 |
| 400 | 20230905 | 125200 | 39480206500 | 211000 | 211000 | 211000 | 210500 | 128 |
| 401 | 20230905 | 125100 | 39453199000 | 211500 | 211500 | 211500 | 211000 | 248 |
| 402 | 20230905 | 125000 | 39400812500 | 211000 | 211000 | 211500 | 211000 | 526 |
| 403 | 20230905 | 124900 | 39289823500 | 211000 | 211000 | 211500 | 211000 | 87 |
| 404 | 20230905 | 124800 | 39271457000 | 211500 | 211000 | 211500 | 210500 | 868 |
| 405 | 20230905 | 124700 | 39088310000 | 211500 | 211000 | 211500 | 211000 | 60 |
| 406 | 20230905 | 124600 | 39075648500 | 211000 | 211000 | 211500 | 211000 | 194 |
| 407 | 20230905 | 124500 | 39034703500 | 211500 | 211500 | 211500 | 211000 | 113 |
| 408 | 20230905 | 124400 | 39010854000 | 211500 | 211500 | 211500 | 211000 | 24 |
| 409 | 20230905 | 124300 | 39005787000 | 211000 | 211000 | 211500 | 211000 | 48 |
| 410 | 20230905 | 124200 | 38995658000 | 211000 | 211500 | 211500 | 211000 | 136 |
| 411 | 20230905 | 124100 | 38966948000 | 211500 | 211500 | 211500 | 211000 | 72 |
| 412 | 20230905 | 124000 | 38951741000 | 211000 | 211500 | 212000 | 211000 | 823 |
| 413 | 20230905 | 123900 | 38777685500 | 211500 | 210500 | 211500 | 210500 | 2954 |
| 414 | 20230905 | 123800 | 38154110000 | 210500 | 210500 | 210500 | 210500 | 54 |
| 415 | 20230905 | 123700 | 38142743000 | 210500 | 210500 | 211000 | 210500 | 44 |
| 416 | 20230905 | 123600 | 38133472500 | 211000 | 210500 | 211000 | 210500 | 369 |
| 417 | 20230905 | 123500 | 38055740000 | 210500 | 210500 | 211000 | 210500 | 733 |
| 418 | 20230905 | 123400 | 37901435500 | 211000 | 210500 | 211000 | 210500 | 77 |
| 419 | 20230905 | 123300 | 37885226000 | 210500 | 210500 | 211000 | 210500 | 106 |
| 420 | 20230905 | 123200 | 37862910000 | 210500 | 210500 | 210500 | 210500 | 73 |
| 421 | 20230905 | 123100 | 37847543500 | 211000 | 211000 | 211000 | 210500 | 227 |
| 422 | 20230905 | 123000 | 37799685500 | 211000 | 211000 | 211000 | 210500 | 33 |
| 423 | 20230905 | 122900 | 37792737500 | 211000 | 210500 | 211000 | 210500 | 112 |
| 424 | 20230905 | 122800 | 37769158000 | 210500 | 210500 | 211000 | 210500 | 69 |
| 425 | 20230905 | 122700 | 37754624500 | 210500 | 210500 | 211000 | 210500 | 159 |
| 426 | 20230905 | 122600 | 37721152000 | 210500 | 211000 | 211000 | 210500 | 76 |
| 427 | 20230905 | 122500 | 37705144000 | 210500 | 210500 | 211000 | 210500 | 81 |
| 428 | 20230905 | 122400 | 37688080500 | 210500 | 210500 | 211000 | 210500 | 121 |
| 429 | 20230905 | 122300 | 37662594000 | 210500 | 211000 | 211000 | 210500 | 155 |
| 430 | 20230905 | 122200 | 37629901000 | 210500 | 211000 | 211000 | 210500 | 469 |
| 431 | 20230905 | 122100 | 37530952000 | 211000 | 211000 | 211000 | 210500 | 137 |
| 432 | 20230905 | 122000 | 37502052000 | 210500 | 210500 | 211000 | 210500 | 58 |
| 433 | 20230905 | 121900 | 37489842000 | 210500 | 210500 | 210500 | 210500 | 36 |
| 434 | 20230905 | 121800 | 37482264000 | 210500 | 210500 | 211000 | 210500 | 2835 |
| 435 | 20230905 | 121700 | 36885489000 | 210000 | 210000 | 210000 | 210000 | 149 |
| 436 | 20230905 | 121600 | 36854199000 | 210000 | 210000 | 210000 | 210000 | 44 |
| 437 | 20230905 | 121500 | 36844959000 | 210000 | 210000 | 210500 | 210000 | 159 |
| 438 | 20230905 | 121400 | 36811564000 | 210000 | 210000 | 210000 | 210000 | 347 |
| 439 | 20230905 | 121300 | 36738694000 | 210000 | 210000 | 210500 | 210000 | 495 |
| 440 | 20230905 | 121200 | 36634732500 | 210000 | 210000 | 210500 | 209500 | 380 |
| 441 | 20230905 | 121100 | 36554968500 | 210000 | 210500 | 210500 | 210000 | 213 |
| 442 | 20230905 | 121000 | 36510225500 | 210000 | 210000 | 210000 | 210000 | 99 |
| 443 | 20230905 | 120900 | 36489435500 | 210000 | 210500 | 210500 | 209500 | 281 |
| 444 | 20230905 | 120800 | 36430370500 | 210500 | 210000 | 210500 | 209500 | 264 |
| 445 | 20230905 | 120700 | 36374936500 | 210000 | 210000 | 210000 | 210000 | 96 |
| 446 | 20230905 | 120600 | 36354776500 | 210000 | 210000 | 210000 | 210000 | 161 |
| 447 | 20230905 | 120500 | 36320966500 | 210000 | 210000 | 210000 | 210000 | 280 |
| 448 | 20230905 | 120400 | 36262166500 | 210000 | 210500 | 210500 | 210000 | 76 |
| 449 | 20230905 | 120300 | 36246201500 | 210500 | 210500 | 210500 | 210000 | 113 |
| 450 | 20230905 | 120200 | 36222457000 | 210500 | 210000 | 210500 | 209500 | 161 |
| 451 | 20230905 | 120100 | 36188637500 | 210000 | 210000 | 210500 | 210000 | 161 |
| 452 | 20230905 | 120000 | 36154817000 | 210000 | 210000 | 210500 | 210000 | 163 |
| 453 | 20230905 | 115900 | 36120585000 | 210500 | 210000 | 210500 | 210000 | 168 |
| 454 | 20230905 | 115800 | 36085304000 | 210000 | 210000 | 210500 | 209500 | 95 |
| 455 | 20230905 | 115700 | 36065349500 | 210000 | 209500 | 210000 | 209500 | 656 |
| 456 | 20230905 | 115600 | 35927670500 | 209500 | 210000 | 210000 | 209500 | 2244 |
| 457 | 20230905 | 115500 | 35457477000 | 210000 | 210000 | 210500 | 210000 | 147 |
| 458 | 20230905 | 115400 | 35426606500 | 210000 | 210000 | 210500 | 210000 | 285 |
| 459 | 20230905 | 115300 | 35366755500 | 210000 | 210000 | 210000 | 209500 | 359 |
| 460 | 20230905 | 115200 | 35291391000 | 210000 | 210000 | 210500 | 210000 | 439 |
| 461 | 20230905 | 115100 | 35199200500 | 210000 | 210000 | 210500 | 210000 | 157 |
| 462 | 20230905 | 115000 | 35166228000 | 210000 | 210000 | 210500 | 210000 | 247 |
| 463 | 20230905 | 114900 | 35114355000 | 210000 | 210000 | 210500 | 210000 | 196 |
| 464 | 20230905 | 114800 | 35073194500 | 210000 | 210000 | 210500 | 210000 | 210 |
| 465 | 20230905 | 114700 | 35029093500 | 210000 | 210000 | 210500 | 210000 | 435 |
| 466 | 20230905 | 114600 | 34937738000 | 210000 | 210000 | 210500 | 210000 | 253 |
| 467 | 20230905 | 114500 | 34884607500 | 210000 | 210000 | 210500 | 210000 | 224 |
| 468 | 20230905 | 114400 | 34837565000 | 210000 | 210000 | 210500 | 210000 | 622 |
| 469 | 20230905 | 114300 | 34706930000 | 210500 | 210500 | 210500 | 210000 | 43 |
| 470 | 20230905 | 114200 | 34697892500 | 210000 | 210000 | 210500 | 209500 | 532 |
| 471 | 20230905 | 114100 | 34586171500 | 209500 | 210000 | 210500 | 209500 | 1710 |
| 472 | 20230905 | 114000 | 34227042500 | 210000 | 210500 | 210500 | 210000 | 533 |
| 473 | 20230905 | 113900 | 34115086000 | 210000 | 210000 | 210500 | 210000 | 505 |
| 474 | 20230905 | 113800 | 34008982500 | 210000 | 210000 | 210500 | 210000 | 126 |
| 475 | 20230905 | 113700 | 33982521000 | 210000 | 210000 | 210500 | 210000 | 183 |
| 476 | 20230905 | 113600 | 33944087500 | 210000 | 210000 | 210500 | 210000 | 246 |
| 477 | 20230905 | 113500 | 33892419500 | 210000 | 210000 | 210500 | 210000 | 181 |
| 478 | 20230905 | 113400 | 33854404000 | 210000 | 210000 | 210500 | 210000 | 175 |
| 479 | 20230905 | 113300 | 33817650000 | 210000 | 210000 | 210500 | 210000 | 231 |
| 480 | 20230905 | 113200 | 33769125500 | 210000 | 210000 | 210500 | 210000 | 204 |
| 481 | 20230905 | 113100 | 33726271500 | 210000 | 210500 | 210500 | 210000 | 206 |
| 482 | 20230905 | 113000 | 33683010000 | 210000 | 210000 | 210500 | 210000 | 206 |
| 483 | 20230905 | 112900 | 33639701000 | 210500 | 210000 | 210500 | 210000 | 55 |
| 484 | 20230905 | 112800 | 33628149000 | 210000 | 210000 | 210500 | 210000 | 192 |
| 485 | 20230905 | 112700 | 33587809000 | 210000 | 210500 | 210500 | 210000 | 28 |
| 486 | 20230905 | 112600 | 33581924000 | 210000 | 210000 | 210500 | 210000 | 183 |
| 487 | 20230905 | 112500 | 33543493000 | 210000 | 210500 | 210500 | 210000 | 68 |
| 488 | 20230905 | 112400 | 33529205500 | 210000 | 210000 | 210500 | 210000 | 108 |
| 489 | 20230905 | 112300 | 33506522500 | 210500 | 210000 | 210500 | 210000 | 186 |
| 490 | 20230905 | 112200 | 33467458000 | 210000 | 210500 | 210500 | 210000 | 664 |
| 491 | 20230905 | 112100 | 33327725000 | 210500 | 211000 | 211000 | 210500 | 56 |
| 492 | 20230905 | 112000 | 33315926500 | 210500 | 210500 | 211000 | 210500 | 78 |
| 493 | 20230905 | 111900 | 33299506500 | 210500 | 210500 | 211000 | 210500 | 49 |
| 494 | 20230905 | 111800 | 33289186000 | 211000 | 210000 | 211000 | 210000 | 349 |
| 495 | 20230905 | 111700 | 33215721000 | 210000 | 210000 | 210500 | 210000 | 106 |
| 496 | 20230905 | 111600 | 33193435000 | 210000 | 210500 | 210500 | 210000 | 220 |
| 497 | 20230905 | 111500 | 33147207000 | 210500 | 210500 | 211000 | 210000 | 382 |
| 498 | 20230905 | 111400 | 33066877500 | 210500 | 210500 | 210500 | 210000 | 282 |
| 499 | 20230905 | 111300 | 33007551500 | 210500 | 210000 | 210500 | 210000 | 576 |
| 500 | 20230905 | 111200 | 32886320000 | 210000 | 210500 | 210500 | 210000 | 418 |
| 501 | 20230905 | 111100 | 32798376000 | 210500 | 210500 | 211000 | 210000 | 506 |
| 502 | 20230905 | 111000 | 32691864000 | 210500 | 210000 | 211000 | 210000 | 1039 |
| 503 | 20230905 | 110900 | 32473115500 | 210500 | 210500 | 210500 | 210000 | 165 |
| 504 | 20230905 | 110800 | 32438421500 | 210000 | 210500 | 210500 | 210000 | 187 |
| 505 | 20230905 | 110700 | 32399065500 | 210500 | 211000 | 211000 | 210500 | 1134 |
| 506 | 20230905 | 110600 | 32160295500 | 211000 | 211000 | 211500 | 211000 | 266 |
| 507 | 20230905 | 110500 | 32104167500 | 211000 | 211500 | 211500 | 211000 | 1214 |
| 508 | 20230905 | 110400 | 31847477000 | 212000 | 211500 | 212000 | 211500 | 313 |
| 509 | 20230905 | 110300 | 31781225000 | 211500 | 212000 | 212500 | 211500 | 705 |
| 510 | 20230905 | 110200 | 31631777000 | 212000 | 212000 | 212500 | 212000 | 354 |
| 511 | 20230905 | 110100 | 31556672000 | 212000 | 212000 | 212500 | 212000 | 268 |
| 512 | 20230905 | 110000 | 31499831000 | 212000 | 212000 | 212500 | 212000 | 134 |
| 513 | 20230905 | 105900 | 31471383000 | 212000 | 212500 | 212500 | 212000 | 940 |
| 514 | 20230905 | 105800 | 31271984500 | 212000 | 212500 | 213000 | 212000 | 1126 |
| 515 | 20230905 | 105700 | 31032756000 | 212500 | 213000 | 213000 | 212500 | 317 |
| 516 | 20230905 | 105600 | 30965361000 | 213000 | 213000 | 213500 | 212500 | 397 |
| 517 | 20230905 | 105500 | 30880803500 | 213000 | 213000 | 213500 | 213000 | 398 |
| 518 | 20230905 | 105400 | 30796027000 | 213000 | 212500 | 213500 | 212500 | 357 |
| 519 | 20230905 | 105300 | 30719982000 | 213000 | 212500 | 213500 | 212500 | 595 |
| 520 | 20230905 | 105200 | 30593267000 | 212500 | 213500 | 213500 | 212500 | 447 |
| 521 | 20230905 | 105100 | 30498005000 | 213500 | 213000 | 214000 | 212500 | 2639 |
| 522 | 20230905 | 105000 | 29934641000 | 213000 | 212500 | 213000 | 212000 | 1464 |
| 523 | 20230905 | 104900 | 29623356000 | 213000 | 213500 | 214000 | 212500 | 1424 |
| 524 | 20230905 | 104800 | 29319602500 | 213500 | 214000 | 214000 | 213000 | 1262 |
| 525 | 20230905 | 104700 | 29049865000 | 214000 | 213500 | 214000 | 213000 | 2574 |
| 526 | 20230905 | 104600 | 28499907000 | 213500 | 213000 | 213500 | 213000 | 865 |
| 527 | 20230905 | 104500 | 28315316000 | 213500 | 213000 | 213500 | 212500 | 475 |
| 528 | 20230905 | 104400 | 28214156000 | 213000 | 212500 | 213500 | 212500 | 3129 |
| 529 | 20230905 | 104300 | 27547603000 | 213000 | 212000 | 213000 | 212000 | 2040 |
| 530 | 20230905 | 104200 | 27114094000 | 212000 | 212000 | 212500 | 212000 | 1337 |
| 531 | 20230905 | 104100 | 26830207000 | 212000 | 212000 | 212500 | 212000 | 2773 |
| 532 | 20230905 | 104000 | 26242218000 | 211500 | 212000 | 212000 | 211000 | 648 |
| 533 | 20230905 | 103900 | 26104965000 | 211500 | 211000 | 212000 | 211000 | 2170 |
| 534 | 20230905 | 103800 | 25645821500 | 211000 | 211500 | 211500 | 211000 | 534 |
| 535 | 20230905 | 103700 | 25532979000 | 211500 | 211500 | 212000 | 211000 | 1223 |
| 536 | 20230905 | 103600 | 25274329000 | 211500 | 211500 | 212000 | 211000 | 1261 |
| 537 | 20230905 | 103500 | 25007620500 | 211500 | 212000 | 212000 | 211500 | 616 |
| 538 | 20230905 | 103400 | 24877122000 | 212000 | 211500 | 212000 | 211500 | 510 |
| 539 | 20230905 | 103300 | 24769104000 | 211500 | 211500 | 212000 | 211000 | 567 |
| 540 | 20230905 | 103200 | 24649141000 | 211500 | 211500 | 212000 | 211000 | 879 |
| 541 | 20230905 | 103100 | 24463167500 | 211500 | 211500 | 212000 | 211000 | 1111 |
| 542 | 20230905 | 103000 | 24228112000 | 211000 | 210500 | 211500 | 210500 | 1939 |
| 543 | 20230905 | 102900 | 23818347500 | 210500 | 210500 | 211000 | 210500 | 683 |
| 544 | 20230905 | 102800 | 23674402000 | 210500 | 210000 | 211000 | 210000 | 525 |
| 545 | 20230905 | 102700 | 23563817000 | 210000 | 210500 | 210500 | 210000 | 436 |
| 546 | 20230905 | 102600 | 23472164500 | 210000 | 210000 | 211000 | 209500 | 1407 |
| 547 | 20230905 | 102500 | 23176404500 | 210000 | 211500 | 211500 | 210000 | 1263 |
| 548 | 20230905 | 102400 | 22910250500 | 211000 | 211000 | 211500 | 211000 | 719 |
| 549 | 20230905 | 102300 | 22758362500 | 211000 | 211500 | 211500 | 211000 | 462 |
| 550 | 20230905 | 102200 | 22660749000 | 211000 | 211500 | 211500 | 211000 | 1013 |
| 551 | 20230905 | 102100 | 22446508500 | 211500 | 210500 | 211500 | 210500 | 2146 |
| 552 | 20230905 | 102000 | 21993293000 | 211000 | 210000 | 211000 | 209500 | 1629 |
| 553 | 20230905 | 101900 | 21650643500 | 210000 | 210000 | 210500 | 209500 | 2000 |
| 554 | 20230905 | 101800 | 21230699000 | 210000 | 209500 | 210000 | 209500 | 1105 |
| 555 | 20230905 | 101700 | 20998890000 | 210000 | 209500 | 210000 | 209500 | 363 |
| 556 | 20230905 | 101600 | 20922745000 | 210000 | 210000 | 210000 | 209500 | 611 |
| 557 | 20230905 | 101500 | 20794454000 | 210000 | 209000 | 210000 | 209000 | 918 |
| 558 | 20230905 | 101400 | 20601953500 | 209000 | 209500 | 209500 | 209000 | 978 |
| 559 | 20230905 | 101300 | 20397074500 | 209500 | 209000 | 209500 | 208500 | 664 |
| 560 | 20230905 | 101200 | 20258113000 | 209000 | 209000 | 209500 | 209000 | 251 |
| 561 | 20230905 | 101100 | 20205574000 | 209000 | 209500 | 209500 | 209000 | 168 |
| 562 | 20230905 | 101000 | 20170461500 | 209000 | 209000 | 209500 | 208500 | 392 |
| 563 | 20230905 | 100900 | 20088534000 | 209000 | 209000 | 209500 | 208500 | 430 |
| 564 | 20230905 | 100800 | 19998599000 | 209000 | 209000 | 209000 | 208500 | 142 |
| 565 | 20230905 | 100700 | 19968948000 | 208500 | 209000 | 209000 | 208500 | 575 |
| 566 | 20230905 | 100600 | 19848826500 | 209000 | 209000 | 209500 | 208500 | 422 |
| 567 | 20230905 | 100500 | 19760627000 | 209000 | 209000 | 209500 | 208500 | 1288 |
| 568 | 20230905 | 100400 | 19491548500 | 209000 | 209000 | 209000 | 208500 | 343 |
| 569 | 20230905 | 100300 | 19419987000 | 209000 | 208500 | 209000 | 208500 | 229 |
| 570 | 20230905 | 100200 | 19372221000 | 208500 | 208500 | 209000 | 208000 | 1390 |
| 571 | 20230905 | 100100 | 19082423000 | 208500 | 208500 | 208500 | 208000 | 377 |
| 572 | 20230905 | 100000 | 19003892500 | 208500 | 208000 | 208500 | 208000 | 139 |
| 573 | 20230905 | 095900 | 18974965500 | 208000 | 208000 | 208500 | 208000 | 502 |
| 574 | 20230905 | 095800 | 18870425000 | 208000 | 208500 | 208500 | 208000 | 457 |
| 575 | 20230905 | 095700 | 18775299000 | 208500 | 207500 | 208500 | 207500 | 1761 |
| 576 | 20230905 | 095600 | 18409030000 | 208000 | 208000 | 208000 | 207500 | 633 |
| 577 | 20230905 | 095500 | 18277679500 | 207500 | 207500 | 208000 | 207500 | 590 |
| 578 | 20230905 | 095400 | 18155236500 | 208000 | 208000 | 208000 | 207500 | 686 |
| 579 | 20230905 | 095300 | 18012830500 | 208000 | 208000 | 208000 | 207500 | 768 |
| 580 | 20230905 | 095200 | 17853352000 | 208000 | 208000 | 208000 | 207500 | 484 |
| 581 | 20230905 | 095100 | 17752683000 | 208000 | 208000 | 208500 | 208000 | 391 |
| 582 | 20230905 | 095000 | 17671354000 | 208000 | 207500 | 208500 | 207500 | 2267 |
| 583 | 20230905 | 094900 | 17199884500 | 208000 | 208000 | 208000 | 207500 | 1226 |
| 584 | 20230905 | 094800 | 16945371000 | 207500 | 208000 | 208000 | 207500 | 1887 |
| 585 | 20230905 | 094700 | 16553764000 | 208000 | 207500 | 208000 | 207500 | 947 |
| 586 | 20230905 | 094600 | 16357154500 | 207500 | 207500 | 208000 | 207500 | 1038 |
| 587 | 20230905 | 094500 | 16141651500 | 207500 | 208500 | 208500 | 207500 | 4216 |
| 588 | 20230905 | 094400 | 15265119500 | 208500 | 208500 | 208500 | 208000 | 504 |
| 589 | 20230905 | 094300 | 15160230500 | 208500 | 209000 | 209000 | 208000 | 716 |
| 590 | 20230905 | 094200 | 15010951000 | 209000 | 208500 | 209000 | 208000 | 966 |
| 591 | 20230905 | 094100 | 14809515500 | 208000 | 208000 | 208500 | 208000 | 807 |
| 592 | 20230905 | 094000 | 14641335500 | 208500 | 208500 | 209000 | 208000 | 1970 |
| 593 | 20230905 | 093900 | 14230488000 | 208500 | 208500 | 208500 | 208000 | 953 |
| 594 | 20230905 | 093800 | 14031860500 | 208500 | 208500 | 208500 | 208000 | 3933 |
| 595 | 20230905 | 093700 | 13212624500 | 208500 | 209500 | 209500 | 208500 | 5780 |
| 596 | 20230905 | 093600 | 12005191500 | 209500 | 209500 | 210000 | 209000 | 670 |
| 597 | 20230905 | 093500 | 11864870000 | 209500 | 209500 | 209500 | 209500 | 3645 |
| 598 | 20230905 | 093400 | 11101242500 | 210000 | 210000 | 210000 | 209500 | 237 |
| 599 | 20230905 | 093300 | 11051544000 | 210000 | 210000 | 210500 | 209500 | 560 |
| 600 | 20230905 | 093200 | 10933970000 | 210000 | 209500 | 210500 | 209000 | 3461 |
| 601 | 20230905 | 093100 | 10208029000 | 209000 | 209500 | 209500 | 209000 | 488 |
| 602 | 20230905 | 093000 | 10105964500 | 209500 | 209000 | 209500 | 209000 | 514 |
| 603 | 20230905 | 092900 | 9998367500 | 209000 | 209000 | 209500 | 209000 | 619 |
| 604 | 20230905 | 092800 | 9868964000 | 209000 | 209500 | 210000 | 209000 | 1487 |
| 605 | 20230905 | 092700 | 9557476500 | 210000 | 209500 | 210000 | 209500 | 574 |
| 606 | 20230905 | 092600 | 9437167000 | 209500 | 210000 | 210000 | 209500 | 413 |
| 607 | 20230905 | 092500 | 9350633000 | 209500 | 209500 | 210000 | 209500 | 268 |
| 608 | 20230905 | 092400 | 9294480500 | 209500 | 210000 | 210500 | 209000 | 3520 |
| 609 | 20230905 | 092300 | 8557188500 | 210000 | 210500 | 211000 | 209500 | 1817 |
| 610 | 20230905 | 092200 | 8175582000 | 210000 | 209500 | 210000 | 209500 | 1003 |
| 611 | 20230905 | 092100 | 7965099500 | 209500 | 210500 | 210500 | 209500 | 1270 |
| 612 | 20230905 | 092000 | 7698414000 | 210000 | 209500 | 210500 | 209000 | 3972 |
| 613 | 20230905 | 091900 | 6865546500 | 209000 | 209500 | 209500 | 209000 | 1108 |
| 614 | 20230905 | 091800 | 6633930000 | 209500 | 209000 | 209500 | 209000 | 377 |
| 615 | 20230905 | 091700 | 6555082000 | 209500 | 209500 | 210000 | 209000 | 1911 |
| 616 | 20230905 | 091600 | 6154955500 | 209500 | 209500 | 210000 | 209500 | 734 |
| 617 | 20230905 | 091500 | 6001153000 | 210000 | 209500 | 210000 | 209500 | 468 |
| 618 | 20230905 | 091400 | 5903080000 | 210000 | 209000 | 210000 | 209000 | 2162 |
| 619 | 20230905 | 091300 | 5450299500 | 209500 | 209000 | 209500 | 209000 | 505 |
| 620 | 20230905 | 091200 | 5344746500 | 209500 | 209500 | 209500 | 209000 | 2706 |
| 621 | 20230905 | 091100 | 4778526000 | 209500 | 209500 | 209500 | 209000 | 653 |
| 622 | 20230905 | 091000 | 4641791500 | 210000 | 209500 | 210000 | 209000 | 4074 |
| 623 | 20230905 | 090900 | 3788326000 | 209500 | 210000 | 210000 | 209500 | 2390 |
| 624 | 20230905 | 090800 | 3286769000 | 210000 | 210500 | 210500 | 210000 | 1064 |
| 625 | 20230905 | 090700 | 3063013000 | 210500 | 211000 | 211000 | 210500 | 1984 |
| 626 | 20230905 | 090600 | 2645264000 | 210500 | 211000 | 211000 | 210500 | 629 |
| 627 | 20230905 | 090500 | 2512755000 | 210500 | 211000 | 212000 | 210500 | 1355 |
| 628 | 20230905 | 090400 | 2226169500 | 211000 | 210500 | 211000 | 210000 | 2636 |
| 629 | 20230905 | 090300 | 1671055000 | 210500 | 210500 | 211000 | 210500 | 1908 |
| 630 | 20230905 | 090200 | 1268985500 | 210500 | 211000 | 211000 | 210500 | 1018 |
| 631 | 20230905 | 090100 | 1054609500 | 210500 | 210500 | 211000 | 210000 | 1153 |
| 632 | 20230905 | 090000 | 811880000 | 211500 | 210000 | 211500 | 210000 | 3772 |