37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 193100 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 11422 |
| 3 | 20230906 | 193000 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 4 | 20230906 | 192900 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 5 | 20230906 | 192800 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 6 | 20230906 | 192700 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 7 | 20230906 | 192600 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 8 | 20230906 | 192500 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 9 | 20230906 | 192400 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 10 | 20230906 | 192300 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 11 | 20230906 | 192200 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 12 | 20230906 | 192100 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 13 | 20230906 | 192000 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 14 | 20230906 | 191900 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 15 | 20230906 | 191800 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 16 | 20230906 | 191700 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 17 | 20230906 | 191600 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 18 | 20230906 | 191500 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 19 | 20230906 | 191400 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 20 | 20230906 | 191300 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 21 | 20230906 | 191200 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 22 | 20230906 | 191100 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 23 | 20230906 | 191000 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 24 | 20230906 | 190900 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 25 | 20230906 | 190800 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 26 | 20230906 | 190700 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 27 | 20230906 | 190600 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 28 | 20230906 | 190500 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 29 | 20230906 | 190400 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 30 | 20230906 | 190300 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 31 | 20230906 | 190200 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 32 | 20230906 | 190100 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 11422 |
| 33 | 20230906 | 190000 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 34 | 20230906 | 185900 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 35 | 20230906 | 185800 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 36 | 20230906 | 185700 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 37 | 20230906 | 185600 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 38 | 20230906 | 185500 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 39 | 20230906 | 185400 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 40 | 20230906 | 185300 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 41 | 20230906 | 185200 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 42 | 20230906 | 185100 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 43 | 20230906 | 185000 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 44 | 20230906 | 184900 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 45 | 20230906 | 184800 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 46 | 20230906 | 184700 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 47 | 20230906 | 184600 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 48 | 20230906 | 184500 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 49 | 20230906 | 184400 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 50 | 20230906 | 184300 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 51 | 20230906 | 184200 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 52 | 20230906 | 184100 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 53 | 20230906 | 184000 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 54 | 20230906 | 183900 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 55 | 20230906 | 183800 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 56 | 20230906 | 183700 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 57 | 20230906 | 183600 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 58 | 20230906 | 183500 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 59 | 20230906 | 183400 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 60 | 20230906 | 183300 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 61 | 20230906 | 183200 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 62 | 20230906 | 183100 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 11422 |
| 63 | 20230906 | 183000 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 64 | 20230906 | 182900 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 65 | 20230906 | 182800 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 66 | 20230906 | 182700 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 67 | 20230906 | 182600 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 68 | 20230906 | 182500 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 69 | 20230906 | 182400 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 70 | 20230906 | 182300 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 71 | 20230906 | 182200 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 72 | 20230906 | 182100 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 73 | 20230906 | 182000 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 74 | 20230906 | 181900 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 75 | 20230906 | 181800 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 76 | 20230906 | 181700 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 77 | 20230906 | 181600 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 78 | 20230906 | 181500 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 79 | 20230906 | 181400 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 80 | 20230906 | 181300 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 81 | 20230906 | 181200 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 82 | 20230906 | 181100 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 83 | 20230906 | 181000 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 84 | 20230906 | 180900 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 85 | 20230906 | 180800 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 86 | 20230906 | 180700 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 87 | 20230906 | 180600 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 88 | 20230906 | 180500 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 89 | 20230906 | 180400 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 90 | 20230906 | 180300 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 91 | 20230906 | 180200 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 92 | 20230906 | 180100 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 11422 |
| 93 | 20230906 | 180000 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 94 | 20230906 | 175900 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 95 | 20230906 | 175800 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 96 | 20230906 | 175700 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 97 | 20230906 | 175600 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 98 | 20230906 | 175500 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 99 | 20230906 | 175400 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 100 | 20230906 | 175300 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 101 | 20230906 | 175200 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 102 | 20230906 | 175100 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 103 | 20230906 | 175000 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 104 | 20230906 | 174900 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 105 | 20230906 | 174800 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 106 | 20230906 | 174700 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 107 | 20230906 | 174600 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 108 | 20230906 | 174500 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 109 | 20230906 | 174400 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 110 | 20230906 | 174300 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 111 | 20230906 | 174200 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 112 | 20230906 | 174100 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 113 | 20230906 | 174000 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 114 | 20230906 | 173900 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 115 | 20230906 | 173800 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 116 | 20230906 | 173700 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 117 | 20230906 | 173600 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 118 | 20230906 | 173500 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 119 | 20230906 | 173400 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 120 | 20230906 | 173300 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 121 | 20230906 | 173200 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 122 | 20230906 | 173100 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 11422 |
| 123 | 20230906 | 173000 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 124 | 20230906 | 172900 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 125 | 20230906 | 172800 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 126 | 20230906 | 172700 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 127 | 20230906 | 172600 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 128 | 20230906 | 172500 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 129 | 20230906 | 172400 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 130 | 20230906 | 172300 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 131 | 20230906 | 172200 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 132 | 20230906 | 172100 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 133 | 20230906 | 172000 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 134 | 20230906 | 171900 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 135 | 20230906 | 171800 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 136 | 20230906 | 171700 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 137 | 20230906 | 171600 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 138 | 20230906 | 171500 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 139 | 20230906 | 171400 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 140 | 20230906 | 171300 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 141 | 20230906 | 171200 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 142 | 20230906 | 171100 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 143 | 20230906 | 171000 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 144 | 20230906 | 170900 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 145 | 20230906 | 170800 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 146 | 20230906 | 170700 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 147 | 20230906 | 170600 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 148 | 20230906 | 170500 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 149 | 20230906 | 170400 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 150 | 20230906 | 170300 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 151 | 20230906 | 170200 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 152 | 20230906 | 170100 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 11422 |
| 153 | 20230906 | 170000 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 154 | 20230906 | 165900 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 155 | 20230906 | 165800 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 156 | 20230906 | 165700 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 157 | 20230906 | 165600 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 158 | 20230906 | 165500 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 159 | 20230906 | 165400 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 160 | 20230906 | 165300 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 161 | 20230906 | 165200 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 162 | 20230906 | 165100 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 163 | 20230906 | 165000 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 164 | 20230906 | 164900 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 165 | 20230906 | 164800 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 166 | 20230906 | 164700 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 167 | 20230906 | 164600 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 168 | 20230906 | 164500 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 169 | 20230906 | 164400 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 170 | 20230906 | 164300 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 171 | 20230906 | 164200 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 172 | 20230906 | 164100 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 173 | 20230906 | 164000 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 174 | 20230906 | 163900 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 175 | 20230906 | 163800 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 176 | 20230906 | 163700 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 177 | 20230906 | 163600 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 178 | 20230906 | 163500 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 179 | 20230906 | 163400 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 180 | 20230906 | 163300 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 181 | 20230906 | 163200 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 182 | 20230906 | 163100 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 11422 |
| 183 | 20230906 | 163000 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 184 | 20230906 | 162900 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 185 | 20230906 | 162800 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 186 | 20230906 | 162700 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 187 | 20230906 | 162600 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 188 | 20230906 | 162500 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 189 | 20230906 | 162400 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 190 | 20230906 | 162300 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 191 | 20230906 | 162200 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 192 | 20230906 | 162100 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 193 | 20230906 | 162000 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 194 | 20230906 | 161900 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 195 | 20230906 | 161800 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 196 | 20230906 | 161700 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 197 | 20230906 | 161600 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 198 | 20230906 | 161500 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 199 | 20230906 | 161400 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 200 | 20230906 | 161300 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 201 | 20230906 | 161200 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 202 | 20230906 | 161100 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 203 | 20230906 | 161000 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 204 | 20230906 | 160900 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 205 | 20230906 | 160800 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 206 | 20230906 | 160700 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 207 | 20230906 | 160600 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 208 | 20230906 | 160500 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 209 | 20230906 | 160400 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 210 | 20230906 | 160300 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 211 | 20230906 | 160200 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 212 | 20230906 | 160100 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 11422 |
| 213 | 20230906 | 160000 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 214 | 20230906 | 155900 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 215 | 20230906 | 155800 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 216 | 20230906 | 155700 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 217 | 20230906 | 155600 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 218 | 20230906 | 155500 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 219 | 20230906 | 155400 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 220 | 20230906 | 155300 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 221 | 20230906 | 155200 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 222 | 20230906 | 155100 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 223 | 20230906 | 155000 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 224 | 20230906 | 154900 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 225 | 20230906 | 154800 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 226 | 20230906 | 154700 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 227 | 20230906 | 154600 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 228 | 20230906 | 154500 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 229 | 20230906 | 154400 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 230 | 20230906 | 154300 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 231 | 20230906 | 154200 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 232 | 20230906 | 154100 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 233 | 20230906 | 154000 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 234 | 20230906 | 153900 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 235 | 20230906 | 153800 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 236 | 20230906 | 153700 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 237 | 20230906 | 153600 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 238 | 20230906 | 153500 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 239 | 20230906 | 153400 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 240 | 20230906 | 153300 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 241 | 20230906 | 153200 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 242 | 20230906 | 153100 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 11422 |
| 243 | 20230906 | 153000 | 65555709500 | 206000 | 206000 | 206000 | 206000 | 11422 |
| 244 | 20230906 | 152900 | 63202777500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 245 | 20230906 | 152800 | 63202777500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 246 | 20230906 | 152700 | 63202777500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 247 | 20230906 | 152600 | 63202777500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 248 | 20230906 | 152500 | 63202777500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 249 | 20230906 | 152400 | 63202777500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 250 | 20230906 | 152300 | 63202777500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 251 | 20230906 | 152200 | 63202777500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 252 | 20230906 | 152100 | 63202777500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 253 | 20230906 | 152000 | 63202777500 | 206500 | 206500 | 206500 | 206500 | 0 |
| 254 | 20230906 | 151900 | 63202777500 | 206500 | 206000 | 206500 | 206000 | 2070 |
| 255 | 20230906 | 151800 | 62775921500 | 206500 | 206000 | 206500 | 206000 | 1175 |
| 256 | 20230906 | 151700 | 62533775000 | 206000 | 206000 | 206500 | 206000 | 949 |
| 257 | 20230906 | 151600 | 62338134500 | 206000 | 206000 | 206500 | 206000 | 652 |
| 258 | 20230906 | 151500 | 62203679500 | 206000 | 205500 | 206500 | 205500 | 3242 |
| 259 | 20230906 | 151400 | 61536071000 | 205500 | 205500 | 206000 | 205500 | 1456 |
| 260 | 20230906 | 151300 | 61236606000 | 206000 | 206000 | 206000 | 205500 | 463 |
| 261 | 20230906 | 151200 | 61141325500 | 205500 | 206000 | 206000 | 205500 | 666 |
| 262 | 20230906 | 151100 | 61004302000 | 205500 | 206000 | 206000 | 205500 | 966 |
| 263 | 20230906 | 151000 | 60805632000 | 205500 | 206500 | 206500 | 205500 | 2559 |
| 264 | 20230906 | 150900 | 60278491000 | 206000 | 206000 | 206500 | 206000 | 2330 |
| 265 | 20230906 | 150800 | 59798495000 | 206000 | 206500 | 206500 | 206000 | 2194 |
| 266 | 20230906 | 150700 | 59346443500 | 206000 | 206500 | 206500 | 206000 | 715 |
| 267 | 20230906 | 150600 | 59199059500 | 206500 | 206500 | 206500 | 206000 | 637 |
| 268 | 20230906 | 150500 | 59067650000 | 206000 | 206000 | 206500 | 206000 | 1015 |
| 269 | 20230906 | 150400 | 58858342500 | 206000 | 206000 | 206500 | 206000 | 899 |
| 270 | 20230906 | 150300 | 58672876500 | 206000 | 206500 | 206500 | 206000 | 765 |
| 271 | 20230906 | 150200 | 58515144500 | 206000 | 206500 | 206500 | 206000 | 548 |
| 272 | 20230906 | 150100 | 58402052000 | 206500 | 206000 | 206500 | 206000 | 706 |
| 273 | 20230906 | 150000 | 58256461500 | 206000 | 206000 | 206500 | 206000 | 2915 |
| 274 | 20230906 | 145900 | 57655693000 | 206500 | 206000 | 206500 | 206000 | 1246 |
| 275 | 20230906 | 145800 | 57398607000 | 206000 | 206000 | 206500 | 206000 | 1074 |
| 276 | 20230906 | 145700 | 57177246000 | 206000 | 206500 | 206500 | 206000 | 776 |
| 277 | 20230906 | 145600 | 57017203000 | 206500 | 206000 | 206500 | 206000 | 1319 |
| 278 | 20230906 | 145500 | 56745297500 | 206500 | 206000 | 206500 | 206000 | 1094 |
| 279 | 20230906 | 145400 | 56519919500 | 206500 | 206000 | 206500 | 206000 | 1874 |
| 280 | 20230906 | 145300 | 56133791500 | 206500 | 206000 | 206500 | 206000 | 641 |
| 281 | 20230906 | 145200 | 56001700500 | 206000 | 206500 | 206500 | 206000 | 1034 |
| 282 | 20230906 | 145100 | 55788587000 | 206500 | 206000 | 206500 | 206000 | 1277 |
| 283 | 20230906 | 145000 | 55525420000 | 206000 | 206000 | 206500 | 206000 | 1406 |
| 284 | 20230906 | 144900 | 55235680000 | 206000 | 206000 | 206500 | 206000 | 2394 |
| 285 | 20230906 | 144800 | 54742193500 | 206000 | 206500 | 207000 | 206000 | 11639 |
| 286 | 20230906 | 144700 | 52338880000 | 207000 | 207000 | 207000 | 206500 | 1094 |
| 287 | 20230906 | 144600 | 52112955000 | 206500 | 207000 | 207500 | 206500 | 6331 |
| 288 | 20230906 | 144500 | 50802569500 | 207000 | 207000 | 207500 | 207000 | 353 |
| 289 | 20230906 | 144400 | 50729490500 | 207000 | 207000 | 207500 | 207000 | 1243 |
| 290 | 20230906 | 144300 | 50472169000 | 207000 | 207000 | 207500 | 207000 | 798 |
| 291 | 20230906 | 144200 | 50306949000 | 207000 | 207000 | 207500 | 207000 | 840 |
| 292 | 20230906 | 144100 | 50133029000 | 207000 | 207000 | 207500 | 207000 | 611 |
| 293 | 20230906 | 144000 | 50006503500 | 207000 | 207000 | 207500 | 207000 | 714 |
| 294 | 20230906 | 143900 | 49858644500 | 207000 | 207500 | 207500 | 207000 | 5272 |
| 295 | 20230906 | 143800 | 48764964500 | 207500 | 208000 | 208000 | 207500 | 661 |
| 296 | 20230906 | 143700 | 48627763000 | 207500 | 207500 | 208000 | 207500 | 210 |
| 297 | 20230906 | 143600 | 48584153000 | 207500 | 207500 | 208000 | 207500 | 610 |
| 298 | 20230906 | 143500 | 48457380000 | 207500 | 207500 | 208000 | 207500 | 755 |
| 299 | 20230906 | 143400 | 48300681000 | 207500 | 207500 | 208000 | 207500 | 247 |
| 300 | 20230906 | 143300 | 48249380000 | 208000 | 207500 | 208000 | 207500 | 317 |
| 301 | 20230906 | 143200 | 48183541000 | 207500 | 207500 | 208000 | 207500 | 531 |
| 302 | 20230906 | 143100 | 48073170000 | 207500 | 207500 | 208000 | 207500 | 626 |
| 303 | 20230906 | 143000 | 47943252000 | 208000 | 207500 | 208000 | 207500 | 497 |
| 304 | 20230906 | 142900 | 47840087500 | 207500 | 208000 | 208000 | 207500 | 191 |
| 305 | 20230906 | 142800 | 47800415000 | 207500 | 207500 | 208000 | 207500 | 279 |
| 306 | 20230906 | 142700 | 47742451000 | 207500 | 207500 | 208000 | 207500 | 320 |
| 307 | 20230906 | 142600 | 47676038500 | 207500 | 207500 | 208000 | 207500 | 310 |
| 308 | 20230906 | 142500 | 47611672000 | 207500 | 207500 | 208000 | 207500 | 453 |
| 309 | 20230906 | 142400 | 47517649000 | 207500 | 207500 | 208000 | 207500 | 229 |
| 310 | 20230906 | 142300 | 47470117000 | 207500 | 207500 | 208000 | 207500 | 136 |
| 311 | 20230906 | 142200 | 47441882000 | 207500 | 207500 | 208000 | 207500 | 124 |
| 312 | 20230906 | 142100 | 47416138000 | 207500 | 207500 | 208000 | 207500 | 291 |
| 313 | 20230906 | 142000 | 47355740000 | 207500 | 207500 | 208000 | 207500 | 555 |
| 314 | 20230906 | 141900 | 47240542000 | 207500 | 208000 | 208000 | 207500 | 1068 |
| 315 | 20230906 | 141800 | 47018905500 | 207500 | 207500 | 208000 | 207500 | 112 |
| 316 | 20230906 | 141700 | 46995619000 | 207500 | 207500 | 208000 | 207500 | 60 |
| 317 | 20230906 | 141600 | 46983148000 | 208000 | 207500 | 208000 | 207500 | 125 |
| 318 | 20230906 | 141500 | 46957185500 | 208000 | 207500 | 208000 | 207500 | 190 |
| 319 | 20230906 | 141400 | 46917692000 | 208000 | 207500 | 208000 | 207500 | 263 |
| 320 | 20230906 | 141300 | 46863031500 | 207500 | 207500 | 208000 | 207500 | 446 |
| 321 | 20230906 | 141200 | 46770452000 | 208000 | 207500 | 208000 | 207500 | 99 |
| 322 | 20230906 | 141100 | 46749885000 | 208000 | 208000 | 208000 | 207500 | 498 |
| 323 | 20230906 | 141000 | 46646338000 | 208000 | 208000 | 208000 | 207500 | 251 |
| 324 | 20230906 | 140900 | 46594193000 | 207500 | 207500 | 208000 | 207500 | 245 |
| 325 | 20230906 | 140800 | 46543295500 | 207500 | 207500 | 208000 | 207500 | 152 |
| 326 | 20230906 | 140700 | 46511720500 | 207500 | 207500 | 208000 | 207500 | 356 |
| 327 | 20230906 | 140600 | 46437829500 | 207500 | 208000 | 208000 | 207500 | 374 |
| 328 | 20230906 | 140500 | 46360114500 | 207500 | 207500 | 208000 | 207500 | 134 |
| 329 | 20230906 | 140400 | 46332259000 | 207500 | 207500 | 208000 | 207500 | 174 |
| 330 | 20230906 | 140300 | 46296105500 | 207500 | 207500 | 208000 | 207500 | 243 |
| 331 | 20230906 | 140200 | 46245645500 | 207500 | 208000 | 208000 | 207500 | 159 |
| 332 | 20230906 | 140100 | 46212631500 | 207500 | 207500 | 208000 | 207500 | 94 |
| 333 | 20230906 | 140000 | 46193103500 | 207500 | 207500 | 208000 | 207500 | 306 |
| 334 | 20230906 | 135900 | 46129569000 | 208000 | 207500 | 208000 | 207500 | 160 |
| 335 | 20230906 | 135800 | 46096336500 | 207500 | 208000 | 208000 | 207500 | 55 |
| 336 | 20230906 | 135700 | 46084913000 | 208000 | 207500 | 208000 | 207500 | 206 |
| 337 | 20230906 | 135600 | 46042143500 | 207500 | 207500 | 208000 | 207500 | 283 |
| 338 | 20230906 | 135500 | 45983414000 | 207500 | 207500 | 208000 | 207500 | 131 |
| 339 | 20230906 | 135400 | 45956220500 | 207500 | 207500 | 208000 | 207500 | 354 |
| 340 | 20230906 | 135300 | 45882710000 | 207500 | 207500 | 208000 | 207500 | 1019 |
| 341 | 20230906 | 135200 | 45671239000 | 208000 | 207500 | 208000 | 207500 | 135 |
| 342 | 20230906 | 135100 | 45643204500 | 207500 | 207500 | 208000 | 207500 | 228 |
| 343 | 20230906 | 135000 | 45595891500 | 207500 | 207500 | 208000 | 207500 | 363 |
| 344 | 20230906 | 134900 | 45520561000 | 207500 | 207500 | 208000 | 207500 | 136 |
| 345 | 20230906 | 134800 | 45492331500 | 208000 | 207500 | 208000 | 207500 | 98 |
| 346 | 20230906 | 134700 | 45471985000 | 208000 | 208000 | 208000 | 207500 | 301 |
| 347 | 20230906 | 134600 | 45409508000 | 208000 | 207500 | 208000 | 207500 | 222 |
| 348 | 20230906 | 134500 | 45363410000 | 207500 | 207500 | 208000 | 207500 | 122 |
| 349 | 20230906 | 134400 | 45338092000 | 208000 | 208000 | 208500 | 207500 | 1289 |
| 350 | 20230906 | 134300 | 45069985000 | 208500 | 208000 | 208500 | 208000 | 717 |
| 351 | 20230906 | 134200 | 44920841500 | 208500 | 208000 | 208500 | 208000 | 101 |
| 352 | 20230906 | 134100 | 44899826000 | 208000 | 208000 | 208500 | 208000 | 216 |
| 353 | 20230906 | 134000 | 44854885000 | 208500 | 208500 | 208500 | 208000 | 84 |
| 354 | 20230906 | 133900 | 44837392000 | 208500 | 208000 | 208500 | 208000 | 55 |
| 355 | 20230906 | 133800 | 44825942000 | 208000 | 208000 | 208500 | 208000 | 347 |
| 356 | 20230906 | 133700 | 44753758000 | 208500 | 208000 | 208500 | 208000 | 83 |
| 357 | 20230906 | 133600 | 44736474500 | 208000 | 208000 | 208500 | 208000 | 173 |
| 358 | 20230906 | 133500 | 44700451000 | 208500 | 208500 | 208500 | 208000 | 388 |
| 359 | 20230906 | 133400 | 44619725500 | 208000 | 208000 | 208500 | 208000 | 48 |
| 360 | 20230906 | 133300 | 44609740500 | 208000 | 208000 | 208500 | 208000 | 48 |
| 361 | 20230906 | 133200 | 44599749500 | 208000 | 208000 | 208500 | 208000 | 126 |
| 362 | 20230906 | 133100 | 44573515000 | 208500 | 208000 | 208500 | 208000 | 165 |
| 363 | 20230906 | 133000 | 44539168000 | 208000 | 208000 | 208500 | 208000 | 211 |
| 364 | 20230906 | 132900 | 44495188500 | 208500 | 208500 | 208500 | 208000 | 204 |
| 365 | 20230906 | 132800 | 44452682500 | 208000 | 208000 | 208500 | 208000 | 54 |
| 366 | 20230906 | 132700 | 44441435000 | 208000 | 208500 | 208500 | 208000 | 213 |
| 367 | 20230906 | 132600 | 44397070000 | 208500 | 208000 | 208500 | 208000 | 255 |
| 368 | 20230906 | 132500 | 44343918500 | 208000 | 208000 | 208500 | 208000 | 204 |
| 369 | 20230906 | 132400 | 44301407000 | 208000 | 208500 | 208500 | 208000 | 308 |
| 370 | 20230906 | 132300 | 44237294500 | 208500 | 208000 | 208500 | 208000 | 205 |
| 371 | 20230906 | 132200 | 44194599500 | 208000 | 208000 | 208500 | 208000 | 331 |
| 372 | 20230906 | 132100 | 44125735000 | 208000 | 208000 | 208500 | 208000 | 47 |
| 373 | 20230906 | 132000 | 44115953500 | 208000 | 208000 | 208500 | 208000 | 212 |
| 374 | 20230906 | 131900 | 44071841500 | 208000 | 208000 | 208500 | 208000 | 42 |
| 375 | 20230906 | 131800 | 44063103500 | 208000 | 208500 | 208500 | 208000 | 148 |
| 376 | 20230906 | 131700 | 44032308000 | 208000 | 207500 | 208500 | 207000 | 7568 |
| 377 | 20230906 | 131600 | 42461083500 | 207500 | 207500 | 207500 | 207000 | 188 |
| 378 | 20230906 | 131500 | 42422136500 | 207000 | 207000 | 207500 | 207000 | 133 |
| 379 | 20230906 | 131400 | 42394585500 | 207000 | 207500 | 207500 | 207000 | 283 |
| 380 | 20230906 | 131300 | 42335986000 | 207000 | 207000 | 207500 | 207000 | 144 |
| 381 | 20230906 | 131200 | 42306166500 | 207000 | 207500 | 207500 | 207000 | 168 |
| 382 | 20230906 | 131100 | 42271328500 | 207500 | 207500 | 207500 | 207000 | 154 |
| 383 | 20230906 | 131000 | 42239434500 | 207500 | 207000 | 207500 | 207000 | 110 |
| 384 | 20230906 | 130900 | 42216649500 | 207000 | 207500 | 207500 | 207000 | 278 |
| 385 | 20230906 | 130800 | 42158992000 | 207000 | 207000 | 207500 | 207000 | 88 |
| 386 | 20230906 | 130700 | 42140770500 | 207500 | 207000 | 207500 | 207000 | 160 |
| 387 | 20230906 | 130600 | 42107644000 | 207000 | 207000 | 207500 | 207000 | 304 |
| 388 | 20230906 | 130500 | 42044710500 | 207000 | 207000 | 207500 | 207000 | 407 |
| 389 | 20230906 | 130400 | 41960302500 | 207000 | 207500 | 207500 | 207000 | 253 |
| 390 | 20230906 | 130300 | 41907917000 | 207000 | 207000 | 207500 | 207000 | 121 |
| 391 | 20230906 | 130200 | 41882847000 | 207000 | 207500 | 207500 | 207000 | 428 |
| 392 | 20230906 | 130100 | 41794113000 | 207000 | 207000 | 207500 | 207000 | 653 |
| 393 | 20230906 | 130000 | 41658925000 | 207000 | 207500 | 207500 | 207000 | 63 |
| 394 | 20230906 | 125900 | 41645870000 | 207500 | 207000 | 207500 | 207000 | 159 |
| 395 | 20230906 | 125800 | 41612903500 | 207000 | 207500 | 207500 | 207000 | 74 |
| 396 | 20230906 | 125700 | 41597569000 | 207500 | 207000 | 207500 | 207000 | 221 |
| 397 | 20230906 | 125600 | 41551784000 | 207500 | 207500 | 207500 | 207000 | 47 |
| 398 | 20230906 | 125500 | 41542042000 | 207500 | 207500 | 207500 | 207000 | 226 |
| 399 | 20230906 | 125400 | 41495248500 | 207500 | 207500 | 207500 | 207000 | 248 |
| 400 | 20230906 | 125300 | 41443821500 | 207000 | 207000 | 207500 | 207000 | 119 |
| 401 | 20230906 | 125200 | 41419184000 | 207000 | 207500 | 207500 | 207000 | 114 |
| 402 | 20230906 | 125100 | 41395564500 | 207500 | 207000 | 207500 | 207000 | 313 |
| 403 | 20230906 | 125000 | 41330733000 | 207000 | 207000 | 207500 | 207000 | 114 |
| 404 | 20230906 | 124900 | 41307125500 | 207000 | 207000 | 207500 | 207000 | 301 |
| 405 | 20230906 | 124800 | 41244805000 | 207000 | 207000 | 207500 | 207000 | 584 |
| 406 | 20230906 | 124700 | 41123905000 | 207000 | 207500 | 207500 | 207000 | 411 |
| 407 | 20230906 | 124600 | 41038642000 | 207000 | 207000 | 207500 | 207000 | 55 |
| 408 | 20230906 | 124500 | 41027247500 | 207000 | 207000 | 207500 | 207000 | 131 |
| 409 | 20230906 | 124400 | 41000118500 | 207000 | 207000 | 207500 | 207000 | 96 |
| 410 | 20230906 | 124300 | 40980234000 | 207000 | 207000 | 207500 | 207000 | 169 |
| 411 | 20230906 | 124200 | 40945250000 | 207000 | 207000 | 207500 | 207000 | 562 |
| 412 | 20230906 | 124100 | 40828915500 | 207000 | 207500 | 207500 | 207000 | 27 |
| 413 | 20230906 | 124000 | 40823323000 | 207500 | 207000 | 207500 | 207000 | 44 |
| 414 | 20230906 | 123900 | 40814196500 | 207000 | 207500 | 207500 | 207000 | 646 |
| 415 | 20230906 | 123800 | 40680469500 | 207000 | 207000 | 207500 | 207000 | 107 |
| 416 | 20230906 | 123700 | 40658311500 | 207000 | 207500 | 207500 | 207000 | 260 |
| 417 | 20230906 | 123600 | 40604479000 | 207000 | 207000 | 207500 | 207000 | 1883 |
| 418 | 20230906 | 123500 | 40214692000 | 207500 | 207000 | 207500 | 207000 | 99 |
| 419 | 20230906 | 123400 | 40194190000 | 207500 | 207500 | 207500 | 207000 | 314 |
| 420 | 20230906 | 123300 | 40129147000 | 207000 | 207500 | 207500 | 207000 | 94 |
| 421 | 20230906 | 123200 | 40109671000 | 207500 | 207000 | 207500 | 207000 | 150 |
| 422 | 20230906 | 123100 | 40078610000 | 207500 | 207500 | 207500 | 207000 | 192 |
| 423 | 20230906 | 123000 | 40038844000 | 207000 | 207500 | 207500 | 207000 | 557 |
| 424 | 20230906 | 122900 | 39923516500 | 207000 | 207000 | 207500 | 207000 | 162 |
| 425 | 20230906 | 122800 | 39889965500 | 207000 | 207000 | 207500 | 207000 | 199 |
| 426 | 20230906 | 122700 | 39848757000 | 207500 | 207000 | 207500 | 207000 | 279 |
| 427 | 20230906 | 122600 | 39790986000 | 207000 | 207000 | 207500 | 207000 | 107 |
| 428 | 20230906 | 122500 | 39768825500 | 207500 | 207000 | 207500 | 207000 | 137 |
| 429 | 20230906 | 122400 | 39740434500 | 207000 | 207500 | 207500 | 207000 | 99 |
| 430 | 20230906 | 122300 | 39719920000 | 207000 | 207000 | 207500 | 207000 | 360 |
| 431 | 20230906 | 122200 | 39645361000 | 207500 | 207000 | 207500 | 207000 | 305 |
| 432 | 20230906 | 122100 | 39582203000 | 207500 | 207000 | 207500 | 207000 | 302 |
| 433 | 20230906 | 122000 | 39519665500 | 207000 | 207000 | 207500 | 207000 | 247 |
| 434 | 20230906 | 121900 | 39468511500 | 207000 | 207500 | 207500 | 207000 | 133 |
| 435 | 20230906 | 121800 | 39440954000 | 207000 | 207500 | 207500 | 207000 | 245 |
| 436 | 20230906 | 121700 | 39390137500 | 207000 | 207500 | 207500 | 207000 | 186 |
| 437 | 20230906 | 121600 | 39351629500 | 207500 | 207000 | 207500 | 207000 | 290 |
| 438 | 20230906 | 121500 | 39291597000 | 207500 | 207000 | 207500 | 207000 | 62 |
| 439 | 20230906 | 121400 | 39278756000 | 207000 | 207500 | 207500 | 207000 | 157 |
| 440 | 20230906 | 121300 | 39246241500 | 207500 | 207500 | 207500 | 207000 | 180 |
| 441 | 20230906 | 121200 | 39208910500 | 207000 | 207000 | 207500 | 207000 | 156 |
| 442 | 20230906 | 121100 | 39176592000 | 207500 | 207000 | 207500 | 207000 | 347 |
| 443 | 20230906 | 121000 | 39104756500 | 207000 | 207000 | 207500 | 207000 | 1638 |
| 444 | 20230906 | 120900 | 38765664000 | 207000 | 207000 | 207500 | 207000 | 799 |
| 445 | 20230906 | 120800 | 38600262500 | 207000 | 207000 | 207500 | 207000 | 567 |
| 446 | 20230906 | 120700 | 38482882500 | 207000 | 207500 | 208000 | 207000 | 1912 |
| 447 | 20230906 | 120600 | 38086303500 | 207500 | 208000 | 208000 | 207500 | 317 |
| 448 | 20230906 | 120500 | 38020505500 | 207500 | 207500 | 208000 | 207500 | 356 |
| 449 | 20230906 | 120400 | 37946630000 | 207500 | 207500 | 208000 | 207500 | 298 |
| 450 | 20230906 | 120300 | 37884653000 | 207500 | 207500 | 208000 | 207500 | 145 |
| 451 | 20230906 | 120200 | 37854562500 | 207500 | 207500 | 208000 | 207500 | 270 |
| 452 | 20230906 | 120100 | 37798515500 | 207500 | 207500 | 208000 | 207500 | 181 |
| 453 | 20230906 | 120000 | 37760941000 | 207500 | 208000 | 208000 | 207500 | 373 |
| 454 | 20230906 | 115900 | 37683526500 | 207500 | 207500 | 208000 | 207500 | 66 |
| 455 | 20230906 | 115800 | 37669811000 | 208000 | 208000 | 208000 | 207500 | 181 |
| 456 | 20230906 | 115700 | 37632215000 | 208000 | 207500 | 208000 | 207500 | 117 |
| 457 | 20230906 | 115600 | 37607917000 | 207500 | 207500 | 208000 | 207500 | 63 |
| 458 | 20230906 | 115500 | 37594829000 | 208000 | 207500 | 208000 | 207500 | 45 |
| 459 | 20230906 | 115400 | 37585478500 | 207500 | 207500 | 208000 | 207500 | 191 |
| 460 | 20230906 | 115300 | 37545791000 | 208000 | 207500 | 208000 | 207500 | 62 |
| 461 | 20230906 | 115200 | 37532911500 | 208000 | 208000 | 208000 | 207500 | 71 |
| 462 | 20230906 | 115100 | 37518161000 | 207500 | 207500 | 208000 | 207500 | 77 |
| 463 | 20230906 | 115000 | 37502180500 | 207500 | 208000 | 208000 | 207500 | 848 |
| 464 | 20230906 | 114900 | 37326198000 | 207500 | 208000 | 208000 | 207500 | 218 |
| 465 | 20230906 | 114800 | 37280957500 | 208000 | 208000 | 208000 | 207500 | 49 |
| 466 | 20230906 | 114700 | 37270786000 | 208000 | 207500 | 208000 | 207500 | 177 |
| 467 | 20230906 | 114600 | 37234033500 | 207500 | 208000 | 208000 | 207500 | 78 |
| 468 | 20230906 | 114500 | 37217829500 | 208000 | 207500 | 208000 | 207500 | 96 |
| 469 | 20230906 | 114400 | 37197878000 | 207500 | 208000 | 208000 | 207500 | 92 |
| 470 | 20230906 | 114300 | 37178750500 | 207500 | 207500 | 208000 | 207500 | 46 |
| 471 | 20230906 | 114200 | 37169188000 | 207500 | 207500 | 208000 | 207500 | 93 |
| 472 | 20230906 | 114100 | 37149884500 | 208000 | 207500 | 208000 | 207500 | 149 |
| 473 | 20230906 | 114000 | 37118963500 | 208000 | 208000 | 208000 | 207500 | 186 |
| 474 | 20230906 | 113900 | 37080361500 | 207500 | 207500 | 208000 | 207000 | 1112 |
| 475 | 20230906 | 113800 | 36849624500 | 207500 | 207500 | 207500 | 207000 | 147 |
| 476 | 20230906 | 113700 | 36819140000 | 207000 | 207000 | 207500 | 207000 | 1128 |
| 477 | 20230906 | 113600 | 36585087000 | 207000 | 207000 | 207500 | 207000 | 215 |
| 478 | 20230906 | 113500 | 36540561000 | 207000 | 207500 | 207500 | 207000 | 132 |
| 479 | 20230906 | 113400 | 36513190500 | 207500 | 207000 | 207500 | 207000 | 141 |
| 480 | 20230906 | 113300 | 36483970000 | 207000 | 207000 | 207500 | 207000 | 113 |
| 481 | 20230906 | 113200 | 36460565000 | 207000 | 207500 | 207500 | 207000 | 76 |
| 482 | 20230906 | 113100 | 36444809000 | 207500 | 207000 | 207500 | 207000 | 109 |
| 483 | 20230906 | 113000 | 36422231500 | 207000 | 207500 | 207500 | 207000 | 240 |
| 484 | 20230906 | 112900 | 36372435500 | 207500 | 207500 | 207500 | 207000 | 765 |
| 485 | 20230906 | 112800 | 36213933000 | 207500 | 207000 | 207500 | 207000 | 751 |
| 486 | 20230906 | 112700 | 36058417000 | 207000 | 207500 | 207500 | 207000 | 368 |
| 487 | 20230906 | 112600 | 35982205500 | 207500 | 207000 | 207500 | 207000 | 80 |
| 488 | 20230906 | 112500 | 35965638000 | 207000 | 207500 | 207500 | 207000 | 86 |
| 489 | 20230906 | 112400 | 35947814500 | 207500 | 207000 | 207500 | 207000 | 239 |
| 490 | 20230906 | 112300 | 35898256500 | 207500 | 207500 | 207500 | 207000 | 229 |
| 491 | 20230906 | 112200 | 35850761000 | 207500 | 207500 | 207500 | 207000 | 126 |
| 492 | 20230906 | 112100 | 35824646500 | 207500 | 207500 | 207500 | 207000 | 397 |
| 493 | 20230906 | 112000 | 35742404500 | 207500 | 207500 | 207500 | 207000 | 132 |
| 494 | 20230906 | 111900 | 35715043500 | 207500 | 207500 | 207500 | 207000 | 129 |
| 495 | 20230906 | 111800 | 35688308000 | 207500 | 207500 | 207500 | 207000 | 160 |
| 496 | 20230906 | 111700 | 35655153500 | 207000 | 207500 | 207500 | 207000 | 220 |
| 497 | 20230906 | 111600 | 35609585000 | 207000 | 207500 | 207500 | 207000 | 193 |
| 498 | 20230906 | 111500 | 35569616000 | 207000 | 207000 | 207500 | 207000 | 106 |
| 499 | 20230906 | 111400 | 35547650000 | 207000 | 207000 | 207500 | 207000 | 242 |
| 500 | 20230906 | 111300 | 35497550000 | 207000 | 207000 | 207500 | 207000 | 239 |
| 501 | 20230906 | 111200 | 35448027500 | 207000 | 207500 | 207500 | 207000 | 143 |
| 502 | 20230906 | 111100 | 35418419500 | 207500 | 207000 | 207500 | 207000 | 179 |
| 503 | 20230906 | 111000 | 35381316000 | 207000 | 207500 | 207500 | 207000 | 718 |
| 504 | 20230906 | 110900 | 35232638000 | 207500 | 207500 | 207500 | 207000 | 693 |
| 505 | 20230906 | 110800 | 35089011500 | 207000 | 207000 | 207500 | 207000 | 290 |
| 506 | 20230906 | 110700 | 35028978000 | 207000 | 207500 | 207500 | 207000 | 191 |
| 507 | 20230906 | 110600 | 34989415000 | 207500 | 207000 | 207500 | 207000 | 1232 |
| 508 | 20230906 | 110500 | 34734329000 | 207000 | 207000 | 207500 | 207000 | 286 |
| 509 | 20230906 | 110400 | 34675070500 | 207500 | 207500 | 207500 | 207000 | 275 |
| 510 | 20230906 | 110300 | 34618019500 | 207500 | 207500 | 207500 | 207000 | 404 |
| 511 | 20230906 | 110200 | 34534204500 | 207000 | 207000 | 207500 | 207000 | 327 |
| 512 | 20230906 | 110100 | 34466404000 | 207500 | 207500 | 207500 | 207000 | 288 |
| 513 | 20230906 | 110000 | 34406650500 | 207500 | 207000 | 207500 | 207000 | 303 |
| 514 | 20230906 | 105900 | 34343813000 | 207500 | 207000 | 207500 | 207000 | 743 |
| 515 | 20230906 | 105800 | 34189775500 | 207000 | 207500 | 207500 | 207000 | 262 |
| 516 | 20230906 | 105700 | 34135494500 | 207500 | 208000 | 208000 | 207500 | 1429 |
| 517 | 20230906 | 105600 | 33838927000 | 208000 | 207500 | 208000 | 207500 | 656 |
| 518 | 20230906 | 105500 | 33702594500 | 208000 | 207500 | 208000 | 207500 | 460 |
| 519 | 20230906 | 105400 | 33606983000 | 208000 | 207000 | 209000 | 207000 | 1955 |
| 520 | 20230906 | 105300 | 33200550500 | 207500 | 207000 | 207500 | 207000 | 431 |
| 521 | 20230906 | 105200 | 33111167500 | 207000 | 207500 | 208000 | 207000 | 1024 |
| 522 | 20230906 | 105100 | 32898695500 | 207500 | 207000 | 207500 | 207000 | 1379 |
| 523 | 20230906 | 105000 | 32612597500 | 207500 | 207500 | 207500 | 207000 | 344 |
| 524 | 20230906 | 104900 | 32541245000 | 207000 | 207000 | 207500 | 207000 | 502 |
| 525 | 20230906 | 104800 | 32437185500 | 207000 | 207000 | 207500 | 207000 | 404 |
| 526 | 20230906 | 104700 | 32353529500 | 207500 | 207000 | 207500 | 207000 | 2082 |
| 527 | 20230906 | 104600 | 31922508500 | 207000 | 207000 | 207500 | 206500 | 1740 |
| 528 | 20230906 | 104500 | 31562473500 | 207000 | 207500 | 207500 | 207000 | 6447 |
| 529 | 20230906 | 104400 | 30227906500 | 207500 | 207500 | 207500 | 207000 | 3877 |
| 530 | 20230906 | 104300 | 29423471000 | 207500 | 208000 | 208000 | 207500 | 980 |
| 531 | 20230906 | 104200 | 29220095000 | 208000 | 208000 | 208000 | 207500 | 912 |
| 532 | 20230906 | 104100 | 29030819000 | 208000 | 208000 | 208500 | 207500 | 9807 |
| 533 | 20230906 | 104000 | 26991347500 | 208500 | 208000 | 208500 | 208000 | 1538 |
| 534 | 20230906 | 103900 | 26671288500 | 208000 | 208500 | 208500 | 208000 | 91 |
| 535 | 20230906 | 103800 | 26652344000 | 208000 | 208000 | 208500 | 208000 | 120 |
| 536 | 20230906 | 103700 | 26627378000 | 208500 | 208000 | 208500 | 208000 | 1038 |
| 537 | 20230906 | 103600 | 26411304000 | 208500 | 208500 | 208500 | 208000 | 693 |
| 538 | 20230906 | 103500 | 26267118500 | 208500 | 208500 | 209000 | 208000 | 2093 |
| 539 | 20230906 | 103400 | 25830737000 | 208500 | 209000 | 209000 | 208500 | 2769 |
| 540 | 20230906 | 103300 | 25252072500 | 209000 | 209000 | 209500 | 209000 | 211 |
| 541 | 20230906 | 103200 | 25207970500 | 209000 | 209000 | 209500 | 209000 | 149 |
| 542 | 20230906 | 103100 | 25176824000 | 209000 | 209000 | 209500 | 209000 | 108 |
| 543 | 20230906 | 103000 | 25154232000 | 209000 | 209500 | 209500 | 209000 | 335 |
| 544 | 20230906 | 102900 | 25084213500 | 209500 | 209000 | 209500 | 209000 | 305 |
| 545 | 20230906 | 102800 | 25020467000 | 209000 | 209000 | 209500 | 209000 | 190 |
| 546 | 20230906 | 102700 | 24980752500 | 209000 | 209000 | 209500 | 209000 | 239 |
| 547 | 20230906 | 102600 | 24930795000 | 209000 | 209500 | 209500 | 209000 | 314 |
| 548 | 20230906 | 102500 | 24865164500 | 209500 | 209000 | 209500 | 209000 | 236 |
| 549 | 20230906 | 102400 | 24815744500 | 209500 | 209500 | 209500 | 209000 | 288 |
| 550 | 20230906 | 102300 | 24755455000 | 209500 | 209000 | 209500 | 209000 | 601 |
| 551 | 20230906 | 102200 | 24629822500 | 209000 | 209000 | 209500 | 209000 | 86 |
| 552 | 20230906 | 102100 | 24611846500 | 209000 | 208500 | 209500 | 208500 | 1445 |
| 553 | 20230906 | 102000 | 24309745000 | 208500 | 208500 | 209000 | 208500 | 291 |
| 554 | 20230906 | 101900 | 24249070500 | 208500 | 208500 | 209000 | 208500 | 506 |
| 555 | 20230906 | 101800 | 24143562500 | 208500 | 208500 | 209000 | 208000 | 4194 |
| 556 | 20230906 | 101700 | 23269113500 | 208500 | 208500 | 209000 | 208500 | 955 |
| 557 | 20230906 | 101600 | 23069994000 | 208500 | 209000 | 209000 | 208500 | 716 |
| 558 | 20230906 | 101500 | 22920701000 | 208500 | 209500 | 209500 | 208500 | 2145 |
| 559 | 20230906 | 101400 | 22472389000 | 209500 | 209000 | 209500 | 209000 | 186 |
| 560 | 20230906 | 101300 | 22433495000 | 209000 | 209500 | 209500 | 209000 | 605 |
| 561 | 20230906 | 101200 | 22306955000 | 209500 | 209000 | 209500 | 209000 | 194 |
| 562 | 20230906 | 101100 | 22266352000 | 209000 | 209000 | 209500 | 209000 | 163 |
| 563 | 20230906 | 101000 | 22232276000 | 209500 | 209000 | 209500 | 209000 | 295 |
| 564 | 20230906 | 100900 | 22170547000 | 209000 | 209000 | 209500 | 209000 | 318 |
| 565 | 20230906 | 100800 | 22104031000 | 209000 | 209000 | 209500 | 209000 | 321 |
| 566 | 20230906 | 100700 | 22036878500 | 209500 | 209000 | 209500 | 209000 | 380 |
| 567 | 20230906 | 100600 | 21957320500 | 209500 | 209000 | 209500 | 209000 | 146 |
| 568 | 20230906 | 100500 | 21926772500 | 209000 | 209500 | 209500 | 209000 | 429 |
| 569 | 20230906 | 100400 | 21837050500 | 209000 | 209500 | 209500 | 209000 | 340 |
| 570 | 20230906 | 100300 | 21765851000 | 209500 | 209500 | 209500 | 209000 | 125 |
| 571 | 20230906 | 100200 | 21739711000 | 209000 | 209000 | 209500 | 208500 | 503 |
| 572 | 20230906 | 100100 | 21634577000 | 209000 | 208500 | 209500 | 208500 | 1935 |
| 573 | 20230906 | 100000 | 21230185000 | 208500 | 208500 | 208500 | 208000 | 4679 |
| 574 | 20230906 | 095900 | 20254710500 | 208000 | 208500 | 208500 | 208000 | 216 |
| 575 | 20230906 | 095800 | 20209725500 | 208500 | 208500 | 208500 | 208000 | 1247 |
| 576 | 20230906 | 095700 | 19949909000 | 208000 | 208500 | 208500 | 208000 | 690 |
| 577 | 20230906 | 095600 | 19806089500 | 208000 | 208000 | 208500 | 208000 | 561 |
| 578 | 20230906 | 095500 | 19689335500 | 208500 | 208500 | 208500 | 208000 | 490 |
| 579 | 20230906 | 095400 | 19587370000 | 208000 | 208000 | 208500 | 208000 | 337 |
| 580 | 20230906 | 095300 | 19517173000 | 208000 | 208000 | 208500 | 208000 | 384 |
| 581 | 20230906 | 095200 | 19437205000 | 208000 | 208500 | 208500 | 208000 | 453 |
| 582 | 20230906 | 095100 | 19342967000 | 208000 | 208000 | 208500 | 208000 | 1179 |
| 583 | 20230906 | 095000 | 19097707000 | 208000 | 208500 | 208500 | 208000 | 266 |
| 584 | 20230906 | 094900 | 19042340500 | 208500 | 208500 | 208500 | 208000 | 626 |
| 585 | 20230906 | 094800 | 18911963000 | 208500 | 208500 | 208500 | 208000 | 592 |
| 586 | 20230906 | 094700 | 18788686000 | 208500 | 208000 | 208500 | 208000 | 489 |
| 587 | 20230906 | 094600 | 18686877000 | 208000 | 208000 | 208500 | 208000 | 397 |
| 588 | 20230906 | 094500 | 18604254500 | 208000 | 208500 | 208500 | 208000 | 1683 |
| 589 | 20230906 | 094400 | 18254116500 | 208000 | 208500 | 209000 | 208000 | 2319 |
| 590 | 20230906 | 094300 | 17771061500 | 208000 | 208500 | 208500 | 208000 | 1414 |
| 591 | 20230906 | 094200 | 17476733500 | 208000 | 208500 | 209000 | 208000 | 3533 |
| 592 | 20230906 | 094100 | 16740166000 | 209000 | 209500 | 209500 | 208500 | 10809 |
| 593 | 20230906 | 094000 | 14481079500 | 209000 | 209500 | 209500 | 209000 | 323 |
| 594 | 20230906 | 093900 | 14413477500 | 209500 | 209500 | 210000 | 209500 | 902 |
| 595 | 20230906 | 093800 | 14224508000 | 209500 | 209500 | 210000 | 209000 | 990 |
| 596 | 20230906 | 093700 | 14017131500 | 209500 | 209000 | 209500 | 209000 | 2834 |
| 597 | 20230906 | 093600 | 13423849000 | 209500 | 209500 | 209500 | 209000 | 1811 |
| 598 | 20230906 | 093500 | 13044633500 | 209500 | 210000 | 210000 | 209500 | 1353 |
| 599 | 20230906 | 093400 | 12761016000 | 209500 | 209500 | 210000 | 209500 | 315 |
| 600 | 20230906 | 093300 | 12695020500 | 209500 | 210000 | 210000 | 209500 | 1312 |
| 601 | 20230906 | 093200 | 12420150000 | 210000 | 210000 | 210000 | 209500 | 1032 |
| 602 | 20230906 | 093100 | 12203902500 | 210000 | 209500 | 210000 | 209000 | 2015 |
| 603 | 20230906 | 093000 | 11781746500 | 209500 | 209500 | 209500 | 209000 | 350 |
| 604 | 20230906 | 092900 | 11708538500 | 209000 | 209000 | 209500 | 209000 | 311 |
| 605 | 20230906 | 092800 | 11643421500 | 209500 | 209500 | 209500 | 209000 | 1469 |
| 606 | 20230906 | 092700 | 11335793000 | 209500 | 209500 | 210000 | 209500 | 1042 |
| 607 | 20230906 | 092600 | 11117482500 | 209500 | 210500 | 211000 | 209500 | 10174 |
| 608 | 20230906 | 092500 | 8978923500 | 211000 | 210500 | 211000 | 210500 | 444 |
| 609 | 20230906 | 092400 | 8885391500 | 210500 | 210500 | 211000 | 210500 | 574 |
| 610 | 20230906 | 092300 | 8764524500 | 210500 | 210500 | 211000 | 210500 | 1486 |
| 611 | 20230906 | 092200 | 8451721000 | 210500 | 211000 | 211000 | 210500 | 469 |
| 612 | 20230906 | 092100 | 8352881500 | 211000 | 210500 | 211000 | 210500 | 350 |
| 613 | 20230906 | 092000 | 8279177000 | 210500 | 210000 | 211000 | 210000 | 1327 |
| 614 | 20230906 | 091900 | 7999917500 | 210000 | 210500 | 211000 | 210000 | 1610 |
| 615 | 20230906 | 091800 | 7661037500 | 210500 | 211000 | 211500 | 210500 | 2628 |
| 616 | 20230906 | 091700 | 7106795500 | 211000 | 211000 | 211500 | 211000 | 278 |
| 617 | 20230906 | 091600 | 7048124000 | 211000 | 211500 | 211500 | 211000 | 1127 |
| 618 | 20230906 | 091500 | 6810259000 | 211500 | 212000 | 212000 | 211000 | 2199 |
| 619 | 20230906 | 091400 | 6345053000 | 212000 | 211000 | 212000 | 211000 | 4004 |
| 620 | 20230906 | 091300 | 5497244000 | 211000 | 211500 | 211500 | 211000 | 465 |
| 621 | 20230906 | 091200 | 5399048000 | 211500 | 211500 | 212000 | 211000 | 2037 |
| 622 | 20230906 | 091100 | 4968197500 | 212000 | 212000 | 212000 | 211500 | 1096 |
| 623 | 20230906 | 091000 | 4736119000 | 211500 | 212000 | 212000 | 211500 | 678 |
| 624 | 20230906 | 090900 | 4592415000 | 212000 | 211500 | 212500 | 211500 | 1947 |
| 625 | 20230906 | 090800 | 4179698000 | 211500 | 211000 | 211500 | 211000 | 1386 |
| 626 | 20230906 | 090700 | 3886570000 | 211500 | 211500 | 212000 | 211000 | 1747 |
| 627 | 20230906 | 090600 | 3517223000 | 211500 | 211000 | 212000 | 211000 | 1729 |
| 628 | 20230906 | 090500 | 3151549500 | 211500 | 211500 | 211500 | 211000 | 1216 |
| 629 | 20230906 | 090400 | 2894782500 | 211500 | 211500 | 211500 | 211000 | 501 |
| 630 | 20230906 | 090300 | 2788937500 | 211000 | 212000 | 212000 | 211000 | 1960 |
| 631 | 20230906 | 090200 | 2374237500 | 212000 | 212000 | 212500 | 211500 | 1825 |
| 632 | 20230906 | 090100 | 1987375500 | 212000 | 212000 | 212500 | 211000 | 2560 |
| 633 | 20230906 | 090000 | 1444842500 | 212000 | 211500 | 212000 | 210500 | 6637 |