36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 190900 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 48481 |
| 3 | 20230906 | 190800 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 4 | 20230906 | 190700 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 5 | 20230906 | 190600 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 6 | 20230906 | 190500 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 7 | 20230906 | 190400 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 8 | 20230906 | 190300 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 9 | 20230906 | 190200 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 10 | 20230906 | 190100 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 11 | 20230906 | 190000 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 12 | 20230906 | 185900 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 13 | 20230906 | 185800 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 14 | 20230906 | 185700 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 15 | 20230906 | 185600 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 16 | 20230906 | 185500 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 17 | 20230906 | 185400 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 18 | 20230906 | 185300 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 19 | 20230906 | 185200 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 20 | 20230906 | 185100 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 21 | 20230906 | 185000 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 22 | 20230906 | 184900 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 23 | 20230906 | 184800 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 24 | 20230906 | 184700 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 25 | 20230906 | 184600 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 26 | 20230906 | 184500 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 27 | 20230906 | 184400 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 28 | 20230906 | 184300 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 29 | 20230906 | 184200 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 30 | 20230906 | 184100 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 31 | 20230906 | 184000 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 32 | 20230906 | 183900 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 48481 |
| 33 | 20230906 | 183800 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 34 | 20230906 | 183700 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 35 | 20230906 | 183600 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 36 | 20230906 | 183500 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 37 | 20230906 | 183400 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 38 | 20230906 | 183300 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 39 | 20230906 | 183200 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 40 | 20230906 | 183100 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 41 | 20230906 | 183000 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 42 | 20230906 | 182900 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 43 | 20230906 | 182800 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 44 | 20230906 | 182700 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 45 | 20230906 | 182600 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 46 | 20230906 | 182500 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 47 | 20230906 | 182400 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 48 | 20230906 | 182300 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 49 | 20230906 | 182200 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 50 | 20230906 | 182100 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 51 | 20230906 | 182000 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 52 | 20230906 | 181900 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 53 | 20230906 | 181800 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 54 | 20230906 | 181700 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 55 | 20230906 | 181600 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 56 | 20230906 | 181500 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 57 | 20230906 | 181400 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 58 | 20230906 | 181300 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 59 | 20230906 | 181200 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 60 | 20230906 | 181100 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 61 | 20230906 | 181000 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 62 | 20230906 | 180900 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 48481 |
| 63 | 20230906 | 180800 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 64 | 20230906 | 180700 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 65 | 20230906 | 180600 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 66 | 20230906 | 180500 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 67 | 20230906 | 180400 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 68 | 20230906 | 180300 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 69 | 20230906 | 180200 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 70 | 20230906 | 180100 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 71 | 20230906 | 180000 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 72 | 20230906 | 175900 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 73 | 20230906 | 175800 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 74 | 20230906 | 175700 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 75 | 20230906 | 175600 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 76 | 20230906 | 175500 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 77 | 20230906 | 175400 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 78 | 20230906 | 175300 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 79 | 20230906 | 175200 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 80 | 20230906 | 175100 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 81 | 20230906 | 175000 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 82 | 20230906 | 174900 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 83 | 20230906 | 174800 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 84 | 20230906 | 174700 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 85 | 20230906 | 174600 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 86 | 20230906 | 174500 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 87 | 20230906 | 174400 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 88 | 20230906 | 174300 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 89 | 20230906 | 174200 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 90 | 20230906 | 174100 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 91 | 20230906 | 174000 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 92 | 20230906 | 173900 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 48481 |
| 93 | 20230906 | 173800 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 94 | 20230906 | 173700 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 95 | 20230906 | 173600 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 96 | 20230906 | 173500 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 97 | 20230906 | 173400 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 98 | 20230906 | 173300 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 99 | 20230906 | 173200 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 100 | 20230906 | 173100 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 101 | 20230906 | 173000 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 102 | 20230906 | 172900 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 103 | 20230906 | 172800 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 104 | 20230906 | 172700 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 105 | 20230906 | 172600 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 106 | 20230906 | 172500 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 107 | 20230906 | 172400 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 108 | 20230906 | 172300 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 109 | 20230906 | 172200 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 110 | 20230906 | 172100 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 111 | 20230906 | 172000 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 112 | 20230906 | 171900 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 113 | 20230906 | 171800 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 114 | 20230906 | 171700 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 115 | 20230906 | 171600 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 116 | 20230906 | 171500 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 117 | 20230906 | 171400 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 118 | 20230906 | 171300 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 119 | 20230906 | 171200 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 120 | 20230906 | 171100 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 121 | 20230906 | 171000 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 122 | 20230906 | 170900 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 48481 |
| 123 | 20230906 | 170800 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 124 | 20230906 | 170700 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 125 | 20230906 | 170600 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 126 | 20230906 | 170500 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 127 | 20230906 | 170400 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 128 | 20230906 | 170300 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 129 | 20230906 | 170200 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 130 | 20230906 | 170100 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 131 | 20230906 | 170000 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 132 | 20230906 | 165900 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 133 | 20230906 | 165800 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 134 | 20230906 | 165700 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 135 | 20230906 | 165600 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 136 | 20230906 | 165500 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 137 | 20230906 | 165400 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 138 | 20230906 | 165300 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 139 | 20230906 | 165200 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 140 | 20230906 | 165100 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 141 | 20230906 | 165000 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 142 | 20230906 | 164900 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 143 | 20230906 | 164800 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 144 | 20230906 | 164700 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 145 | 20230906 | 164600 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 146 | 20230906 | 164500 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 147 | 20230906 | 164400 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 148 | 20230906 | 164300 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 149 | 20230906 | 164200 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 150 | 20230906 | 164100 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 151 | 20230906 | 164000 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 152 | 20230906 | 163900 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 48481 |
| 153 | 20230906 | 163800 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 154 | 20230906 | 163700 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 155 | 20230906 | 163600 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 156 | 20230906 | 163500 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 157 | 20230906 | 163400 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 158 | 20230906 | 163300 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 159 | 20230906 | 163200 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 160 | 20230906 | 163100 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 161 | 20230906 | 163000 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 162 | 20230906 | 162900 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 163 | 20230906 | 162800 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 164 | 20230906 | 162700 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 165 | 20230906 | 162600 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 166 | 20230906 | 162500 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 167 | 20230906 | 162400 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 168 | 20230906 | 162300 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 169 | 20230906 | 162200 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 170 | 20230906 | 162100 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 171 | 20230906 | 162000 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 172 | 20230906 | 161900 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 173 | 20230906 | 161800 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 174 | 20230906 | 161700 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 175 | 20230906 | 161600 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 176 | 20230906 | 161500 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 177 | 20230906 | 161400 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 178 | 20230906 | 161300 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 179 | 20230906 | 161200 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 180 | 20230906 | 161100 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 181 | 20230906 | 161000 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 182 | 20230906 | 160900 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 48481 |
| 183 | 20230906 | 160800 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 184 | 20230906 | 160700 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 185 | 20230906 | 160600 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 186 | 20230906 | 160500 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 187 | 20230906 | 160400 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 188 | 20230906 | 160300 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 189 | 20230906 | 160200 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 190 | 20230906 | 160100 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 191 | 20230906 | 160000 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 192 | 20230906 | 155900 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 193 | 20230906 | 155800 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 194 | 20230906 | 155700 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 195 | 20230906 | 155600 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 196 | 20230906 | 155500 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 197 | 20230906 | 155400 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 198 | 20230906 | 155300 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 199 | 20230906 | 155200 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 200 | 20230906 | 155100 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 201 | 20230906 | 155000 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 202 | 20230906 | 154900 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 203 | 20230906 | 154800 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 204 | 20230906 | 154700 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 205 | 20230906 | 154600 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 206 | 20230906 | 154500 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 207 | 20230906 | 154400 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 208 | 20230906 | 154300 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 209 | 20230906 | 154200 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 210 | 20230906 | 154100 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 211 | 20230906 | 154000 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 212 | 20230906 | 153900 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 48481 |
| 213 | 20230906 | 153800 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 214 | 20230906 | 153700 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 215 | 20230906 | 153600 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 216 | 20230906 | 153500 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 217 | 20230906 | 153400 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 218 | 20230906 | 153300 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 219 | 20230906 | 153200 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 220 | 20230906 | 153100 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 221 | 20230906 | 153000 | 169074799000 | 214000 | 214000 | 214000 | 214000 | 48481 |
| 222 | 20230906 | 152900 | 158699865000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 223 | 20230906 | 152800 | 158699865000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 224 | 20230906 | 152700 | 158699865000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 225 | 20230906 | 152600 | 158699865000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 226 | 20230906 | 152500 | 158699865000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 227 | 20230906 | 152400 | 158699865000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 228 | 20230906 | 152300 | 158699865000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 229 | 20230906 | 152200 | 158699865000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 230 | 20230906 | 152100 | 158699865000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 231 | 20230906 | 152000 | 158699865000 | 214000 | 214000 | 214000 | 214000 | 0 |
| 232 | 20230906 | 151900 | 158699865000 | 214000 | 213500 | 214000 | 213500 | 1354 |
| 233 | 20230906 | 151800 | 158410264500 | 214000 | 214000 | 214000 | 213500 | 1366 |
| 234 | 20230906 | 151700 | 158118046500 | 213500 | 214000 | 214000 | 213500 | 1797 |
| 235 | 20230906 | 151600 | 157734067000 | 214000 | 214000 | 214000 | 213500 | 2431 |
| 236 | 20230906 | 151500 | 157214056500 | 214000 | 213500 | 214000 | 213500 | 832 |
| 237 | 20230906 | 151400 | 157036286500 | 213500 | 214000 | 214000 | 213500 | 1856 |
| 238 | 20230906 | 151300 | 156639806500 | 213500 | 214000 | 214000 | 213000 | 2912 |
| 239 | 20230906 | 151200 | 156018102000 | 213500 | 213500 | 214000 | 213000 | 7089 |
| 240 | 20230906 | 151100 | 154504320500 | 213000 | 213500 | 213500 | 213000 | 1723 |
| 241 | 20230906 | 151000 | 154136630000 | 213500 | 213500 | 213500 | 213000 | 2378 |
| 242 | 20230906 | 150900 | 153629060000 | 213000 | 213000 | 213500 | 213000 | 1030 |
| 243 | 20230906 | 150800 | 153409305000 | 213000 | 213000 | 213500 | 212500 | 6546 |
| 244 | 20230906 | 150700 | 152014862500 | 212500 | 213000 | 213000 | 212500 | 1090 |
| 245 | 20230906 | 150600 | 151782929500 | 213000 | 212500 | 213000 | 212500 | 1292 |
| 246 | 20230906 | 150500 | 151507884000 | 213000 | 213000 | 213000 | 212500 | 1416 |
| 247 | 20230906 | 150400 | 151206381000 | 213000 | 212500 | 213000 | 212500 | 838 |
| 248 | 20230906 | 150300 | 151028026500 | 212500 | 213000 | 213000 | 212500 | 1069 |
| 249 | 20230906 | 150200 | 150800601000 | 212500 | 212500 | 213000 | 212500 | 416 |
| 250 | 20230906 | 150100 | 150712081000 | 213000 | 213000 | 213000 | 212500 | 441 |
| 251 | 20230906 | 150000 | 150618174500 | 212500 | 212500 | 213000 | 212500 | 816 |
| 252 | 20230906 | 145900 | 150444641500 | 213000 | 213000 | 213000 | 212500 | 666 |
| 253 | 20230906 | 145800 | 150303014000 | 212500 | 212500 | 213000 | 212500 | 583 |
| 254 | 20230906 | 145700 | 150178973500 | 212500 | 213000 | 213000 | 212500 | 949 |
| 255 | 20230906 | 145600 | 149977194500 | 212500 | 213500 | 213500 | 212500 | 3520 |
| 256 | 20230906 | 145500 | 149227476500 | 213500 | 213500 | 213500 | 213000 | 753 |
| 257 | 20230906 | 145400 | 149066934000 | 213000 | 213000 | 213500 | 213000 | 630 |
| 258 | 20230906 | 145300 | 148932630000 | 213000 | 213000 | 213500 | 213000 | 997 |
| 259 | 20230906 | 145200 | 148719991500 | 213000 | 213500 | 213500 | 213000 | 1073 |
| 260 | 20230906 | 145100 | 148491230000 | 213000 | 214000 | 214000 | 213000 | 6867 |
| 261 | 20230906 | 145000 | 147024893500 | 214000 | 213500 | 214000 | 213500 | 1303 |
| 262 | 20230906 | 144900 | 146746317000 | 213500 | 214000 | 214000 | 213500 | 1815 |
| 263 | 20230906 | 144800 | 146358345000 | 214000 | 214000 | 214000 | 213500 | 830 |
| 264 | 20230906 | 144700 | 146180872500 | 214000 | 214000 | 214000 | 213500 | 2267 |
| 265 | 20230906 | 144600 | 145696007500 | 214000 | 213500 | 214000 | 213000 | 4126 |
| 266 | 20230906 | 144500 | 144814970000 | 213500 | 213500 | 213500 | 213000 | 1247 |
| 267 | 20230906 | 144400 | 144548908500 | 213000 | 213500 | 213500 | 213000 | 6186 |
| 268 | 20230906 | 144300 | 143228474500 | 213500 | 213000 | 213500 | 213000 | 8166 |
| 269 | 20230906 | 144200 | 141485645500 | 213000 | 213500 | 213500 | 213000 | 564 |
| 270 | 20230906 | 144100 | 141365323000 | 213500 | 213500 | 213500 | 213000 | 1153 |
| 271 | 20230906 | 144000 | 141119444500 | 213500 | 213000 | 213500 | 212500 | 4073 |
| 272 | 20230906 | 143900 | 140251842000 | 213500 | 213000 | 213500 | 213000 | 2100 |
| 273 | 20230906 | 143800 | 139804261500 | 213000 | 213500 | 213500 | 213000 | 1331 |
| 274 | 20230906 | 143700 | 139520417000 | 213500 | 213000 | 213500 | 213000 | 760 |
| 275 | 20230906 | 143600 | 139358273000 | 213500 | 212500 | 213500 | 212500 | 2977 |
| 276 | 20230906 | 143500 | 138723843500 | 213000 | 213000 | 213000 | 212500 | 1101 |
| 277 | 20230906 | 143400 | 138489424000 | 213000 | 212500 | 213500 | 212500 | 4257 |
| 278 | 20230906 | 143300 | 137582684000 | 212500 | 212500 | 213000 | 212500 | 1073 |
| 279 | 20230906 | 143200 | 137354263500 | 213000 | 213000 | 213000 | 212500 | 1368 |
| 280 | 20230906 | 143100 | 137063023000 | 212500 | 213000 | 213000 | 212500 | 3902 |
| 281 | 20230906 | 143000 | 136233329500 | 212500 | 212500 | 213000 | 212500 | 4478 |
| 282 | 20230906 | 142900 | 135279640500 | 213000 | 213000 | 213000 | 212500 | 3661 |
| 283 | 20230906 | 142800 | 134500969500 | 213000 | 212500 | 213000 | 212500 | 504 |
| 284 | 20230906 | 142700 | 134393776000 | 213000 | 213000 | 213000 | 212500 | 1288 |
| 285 | 20230906 | 142600 | 134119796000 | 212500 | 212500 | 213000 | 212500 | 2983 |
| 286 | 20230906 | 142500 | 133485259000 | 212500 | 213000 | 213000 | 212500 | 1550 |
| 287 | 20230906 | 142400 | 133155775000 | 212500 | 213000 | 213000 | 212500 | 2586 |
| 288 | 20230906 | 142300 | 132606038500 | 213000 | 212500 | 213000 | 212500 | 1318 |
| 289 | 20230906 | 142200 | 132325689500 | 212500 | 212500 | 213000 | 212500 | 1848 |
| 290 | 20230906 | 142100 | 131932859000 | 213000 | 213000 | 213000 | 212500 | 805 |
| 291 | 20230906 | 142000 | 131761577500 | 212500 | 212500 | 213000 | 212500 | 1734 |
| 292 | 20230906 | 141900 | 131392653000 | 212500 | 212500 | 213000 | 212500 | 2259 |
| 293 | 20230906 | 141800 | 130911918500 | 212500 | 212500 | 213000 | 212500 | 1556 |
| 294 | 20230906 | 141700 | 130580845000 | 212500 | 213000 | 213000 | 212500 | 1299 |
| 295 | 20230906 | 141600 | 130304365000 | 212500 | 213000 | 213000 | 212500 | 1681 |
| 296 | 20230906 | 141500 | 129946708500 | 213000 | 212500 | 213000 | 212500 | 1148 |
| 297 | 20230906 | 141400 | 129702399500 | 213000 | 212500 | 213000 | 212500 | 1002 |
| 298 | 20230906 | 141300 | 129489141500 | 212500 | 212500 | 213000 | 212500 | 1573 |
| 299 | 20230906 | 141200 | 129154590000 | 212500 | 213500 | 213500 | 212500 | 2202 |
| 300 | 20230906 | 141100 | 128685412000 | 213000 | 213000 | 213500 | 213000 | 1949 |
| 301 | 20230906 | 141000 | 128269438500 | 213000 | 213500 | 213500 | 213000 | 1259 |
| 302 | 20230906 | 140900 | 128001147500 | 213000 | 213000 | 213500 | 213000 | 1426 |
| 303 | 20230906 | 140800 | 127697132500 | 213000 | 213500 | 213500 | 213000 | 2390 |
| 304 | 20230906 | 140700 | 127187546000 | 213000 | 213000 | 213500 | 213000 | 5191 |
| 305 | 20230906 | 140600 | 126081683500 | 213500 | 213000 | 213500 | 213000 | 1590 |
| 306 | 20230906 | 140500 | 125742553000 | 213500 | 213500 | 213500 | 213000 | 947 |
| 307 | 20230906 | 140400 | 125540553500 | 213000 | 213500 | 214000 | 213000 | 9286 |
| 308 | 20230906 | 140300 | 123558561000 | 213000 | 213000 | 213500 | 212500 | 5148 |
| 309 | 20230906 | 140200 | 122462131000 | 212500 | 213500 | 213500 | 212500 | 4526 |
| 310 | 20230906 | 140100 | 121498083000 | 213000 | 213500 | 214000 | 213000 | 3976 |
| 311 | 20230906 | 140000 | 120649412000 | 214000 | 214500 | 214500 | 213500 | 9647 |
| 312 | 20230906 | 135900 | 118584497000 | 214000 | 213500 | 214500 | 213000 | 25697 |
| 313 | 20230906 | 135800 | 113087848000 | 213000 | 212500 | 213500 | 212500 | 7137 |
| 314 | 20230906 | 135700 | 111567195500 | 213000 | 213000 | 213500 | 212500 | 11644 |
| 315 | 20230906 | 135600 | 109087196500 | 212500 | 213000 | 213000 | 212500 | 3303 |
| 316 | 20230906 | 135500 | 108383991500 | 212500 | 212500 | 213000 | 212000 | 12772 |
| 317 | 20230906 | 135400 | 105669825000 | 212500 | 211500 | 212500 | 211500 | 13386 |
| 318 | 20230906 | 135300 | 102832011000 | 211500 | 212000 | 212000 | 211500 | 1279 |
| 319 | 20230906 | 135200 | 102561058500 | 211500 | 211500 | 212000 | 211500 | 500 |
| 320 | 20230906 | 135100 | 102455157500 | 212000 | 211500 | 212000 | 211500 | 357 |
| 321 | 20230906 | 135000 | 102379609000 | 212000 | 211500 | 212000 | 211500 | 1019 |
| 322 | 20230906 | 134900 | 102163836500 | 212000 | 211500 | 212000 | 211500 | 409 |
| 323 | 20230906 | 134800 | 102077233500 | 211500 | 211500 | 212000 | 211500 | 640 |
| 324 | 20230906 | 134700 | 101941679500 | 211500 | 212000 | 212500 | 211500 | 5717 |
| 325 | 20230906 | 134600 | 100729682000 | 212500 | 212000 | 212500 | 211500 | 3165 |
| 326 | 20230906 | 134500 | 100058761000 | 212000 | 212000 | 212500 | 211500 | 3230 |
| 327 | 20230906 | 134400 | 99373934500 | 212500 | 212000 | 212500 | 212000 | 455 |
| 328 | 20230906 | 134300 | 99277389000 | 212000 | 211500 | 212500 | 211500 | 15048 |
| 329 | 20230906 | 134200 | 96086953500 | 211500 | 211000 | 211500 | 211000 | 6888 |
| 330 | 20230906 | 134100 | 94630193000 | 211500 | 211000 | 211500 | 211000 | 707 |
| 331 | 20230906 | 134000 | 94480781000 | 211000 | 210000 | 211000 | 210000 | 17862 |
| 332 | 20230906 | 133900 | 90714471500 | 210500 | 210000 | 210500 | 210000 | 437 |
| 333 | 20230906 | 133800 | 90622623000 | 210000 | 210000 | 210500 | 210000 | 380 |
| 334 | 20230906 | 133700 | 90542740000 | 210000 | 210000 | 210500 | 210000 | 456 |
| 335 | 20230906 | 133600 | 90446880500 | 210000 | 211000 | 211000 | 210000 | 3018 |
| 336 | 20230906 | 133500 | 89811564500 | 210500 | 210500 | 211000 | 210500 | 789 |
| 337 | 20230906 | 133400 | 89645371500 | 210500 | 210500 | 211000 | 210500 | 1400 |
| 338 | 20230906 | 133300 | 89350514000 | 210500 | 210500 | 211000 | 210500 | 720 |
| 339 | 20230906 | 133200 | 89198708500 | 210500 | 210500 | 211000 | 210500 | 4858 |
| 340 | 20230906 | 133100 | 88175327500 | 210500 | 210500 | 211000 | 210000 | 8191 |
| 341 | 20230906 | 133000 | 86451213500 | 210500 | 210000 | 210500 | 210000 | 544 |
| 342 | 20230906 | 132900 | 86336805500 | 210500 | 210500 | 210500 | 210000 | 741 |
| 343 | 20230906 | 132800 | 86180909000 | 210000 | 210000 | 210500 | 210000 | 544 |
| 344 | 20230906 | 132700 | 86066546000 | 210000 | 210000 | 210500 | 209500 | 1603 |
| 345 | 20230906 | 132600 | 85729933500 | 210000 | 210000 | 210500 | 209500 | 2946 |
| 346 | 20230906 | 132500 | 85111232000 | 209500 | 210000 | 210500 | 209500 | 807 |
| 347 | 20230906 | 132400 | 84941815000 | 209500 | 209500 | 210500 | 209500 | 4403 |
| 348 | 20230906 | 132300 | 84017020000 | 209500 | 210000 | 210000 | 209500 | 1957 |
| 349 | 20230906 | 132200 | 83606233000 | 209500 | 210000 | 210000 | 209500 | 4090 |
| 350 | 20230906 | 132100 | 82747395000 | 209500 | 209500 | 210000 | 209500 | 2736 |
| 351 | 20230906 | 132000 | 82173000500 | 210000 | 209000 | 210000 | 209000 | 11957 |
| 352 | 20230906 | 131900 | 79668053000 | 209500 | 209000 | 209500 | 208500 | 6420 |
| 353 | 20230906 | 131800 | 78326202000 | 208500 | 208500 | 209000 | 208500 | 2617 |
| 354 | 20230906 | 131700 | 77779392500 | 208500 | 209000 | 209000 | 208500 | 1250 |
| 355 | 20230906 | 131600 | 77518247500 | 208500 | 209000 | 209000 | 208500 | 696 |
| 356 | 20230906 | 131500 | 77372939500 | 209000 | 209000 | 209000 | 208500 | 639 |
| 357 | 20230906 | 131400 | 77239462000 | 208500 | 208500 | 209000 | 208500 | 802 |
| 358 | 20230906 | 131300 | 77072085000 | 209000 | 208500 | 209000 | 208500 | 783 |
| 359 | 20230906 | 131200 | 76908688000 | 209000 | 209000 | 209000 | 208500 | 601 |
| 360 | 20230906 | 131100 | 76783183000 | 208500 | 209000 | 209000 | 208500 | 617 |
| 361 | 20230906 | 131000 | 76654384500 | 209000 | 209000 | 209000 | 208500 | 1615 |
| 362 | 20230906 | 130900 | 76317287000 | 208500 | 209000 | 209000 | 208500 | 829 |
| 363 | 20230906 | 130800 | 76144165000 | 208500 | 209000 | 209000 | 208500 | 549 |
| 364 | 20230906 | 130700 | 76029511000 | 209000 | 209000 | 209000 | 208500 | 1119 |
| 365 | 20230906 | 130600 | 75795670500 | 209000 | 208500 | 209000 | 208500 | 673 |
| 366 | 20230906 | 130500 | 75655211500 | 209000 | 208500 | 209000 | 208500 | 250 |
| 367 | 20230906 | 130400 | 75602998000 | 209000 | 208500 | 209000 | 208500 | 357 |
| 368 | 20230906 | 130300 | 75528491000 | 208500 | 208500 | 209000 | 208500 | 1735 |
| 369 | 20230906 | 130200 | 75166045000 | 208500 | 209000 | 209000 | 208500 | 231 |
| 370 | 20230906 | 130100 | 75117835500 | 209000 | 208500 | 209000 | 208500 | 295 |
| 371 | 20230906 | 130000 | 75056272500 | 209000 | 209000 | 209000 | 208500 | 367 |
| 372 | 20230906 | 125900 | 74979648500 | 208500 | 208500 | 209000 | 208500 | 577 |
| 373 | 20230906 | 125800 | 74859185500 | 208500 | 208000 | 209000 | 208000 | 6557 |
| 374 | 20230906 | 125700 | 73492111000 | 208000 | 208500 | 208500 | 208000 | 1799 |
| 375 | 20230906 | 125600 | 73117069000 | 208500 | 208000 | 208500 | 208000 | 533 |
| 376 | 20230906 | 125500 | 73006093500 | 208000 | 208500 | 208500 | 208000 | 268 |
| 377 | 20230906 | 125400 | 72950305500 | 208500 | 208500 | 208500 | 208000 | 295 |
| 378 | 20230906 | 125300 | 72888882500 | 208500 | 208000 | 208500 | 208000 | 475 |
| 379 | 20230906 | 125200 | 72789950500 | 208000 | 208500 | 208500 | 208000 | 393 |
| 380 | 20230906 | 125100 | 72708156500 | 208000 | 208000 | 208500 | 208000 | 132 |
| 381 | 20230906 | 125000 | 72680688500 | 208500 | 208000 | 208500 | 208000 | 497 |
| 382 | 20230906 | 124900 | 72577288500 | 208000 | 208000 | 208500 | 208000 | 722 |
| 383 | 20230906 | 124800 | 72427076500 | 208000 | 208000 | 208500 | 208000 | 933 |
| 384 | 20230906 | 124700 | 72232636500 | 208000 | 208000 | 208500 | 208000 | 324 |
| 385 | 20230906 | 124600 | 72165231500 | 208500 | 208000 | 208500 | 208000 | 1668 |
| 386 | 20230906 | 124500 | 71818256000 | 208000 | 208500 | 208500 | 208000 | 1758 |
| 387 | 20230906 | 124400 | 71452548500 | 208500 | 208000 | 208500 | 208000 | 626 |
| 388 | 20230906 | 124300 | 71322220500 | 208500 | 208000 | 208500 | 208000 | 861 |
| 389 | 20230906 | 124200 | 71143070500 | 208000 | 208000 | 208500 | 208000 | 480 |
| 390 | 20230906 | 124100 | 71043190500 | 208000 | 208500 | 208500 | 208000 | 396 |
| 391 | 20230906 | 124000 | 70960777000 | 208000 | 208000 | 208500 | 208000 | 156 |
| 392 | 20230906 | 123900 | 70928287000 | 208000 | 208000 | 208500 | 208000 | 462 |
| 393 | 20230906 | 123800 | 70832080000 | 208000 | 208500 | 208500 | 208000 | 1564 |
| 394 | 20230906 | 123700 | 70506589500 | 208500 | 208000 | 208500 | 208000 | 2426 |
| 395 | 20230906 | 123600 | 70000880000 | 208000 | 208000 | 208500 | 208000 | 341 |
| 396 | 20230906 | 123500 | 69929920000 | 208000 | 208000 | 208500 | 208000 | 177 |
| 397 | 20230906 | 123400 | 69893077500 | 208500 | 208000 | 208500 | 208000 | 738 |
| 398 | 20230906 | 123300 | 69739548500 | 208500 | 208500 | 208500 | 208000 | 1463 |
| 399 | 20230906 | 123200 | 69434614000 | 208500 | 208500 | 208500 | 208000 | 4583 |
| 400 | 20230906 | 123100 | 68479676000 | 208000 | 208000 | 208500 | 208000 | 2642 |
| 401 | 20230906 | 123000 | 67929216500 | 208000 | 208500 | 208500 | 208000 | 239 |
| 402 | 20230906 | 122900 | 67879492500 | 208500 | 208000 | 208500 | 208000 | 266 |
| 403 | 20230906 | 122800 | 67824116500 | 208000 | 208000 | 208500 | 208000 | 480 |
| 404 | 20230906 | 122700 | 67724155500 | 208500 | 208000 | 208500 | 208000 | 767 |
| 405 | 20230906 | 122600 | 67564482000 | 208000 | 208000 | 208500 | 208000 | 407 |
| 406 | 20230906 | 122500 | 67479770000 | 208000 | 208500 | 208500 | 208000 | 383 |
| 407 | 20230906 | 122400 | 67400048000 | 208000 | 208000 | 208500 | 208000 | 268 |
| 408 | 20230906 | 122300 | 67344262000 | 208000 | 208000 | 208500 | 208000 | 583 |
| 409 | 20230906 | 122200 | 67222966500 | 208500 | 208000 | 208500 | 208000 | 260 |
| 410 | 20230906 | 122100 | 67168844500 | 208000 | 208000 | 208500 | 208000 | 336 |
| 411 | 20230906 | 122000 | 67098928500 | 208000 | 208000 | 208500 | 207500 | 3126 |
| 412 | 20230906 | 121900 | 66448803000 | 208000 | 208500 | 208500 | 207500 | 1792 |
| 413 | 20230906 | 121800 | 66076097000 | 208500 | 208500 | 208500 | 208000 | 4756 |
| 414 | 20230906 | 121700 | 65086816500 | 208500 | 208000 | 208500 | 208000 | 309 |
| 415 | 20230906 | 121600 | 65022496000 | 208000 | 208500 | 208500 | 208000 | 281 |
| 416 | 20230906 | 121500 | 64964032000 | 208500 | 208000 | 208500 | 208000 | 668 |
| 417 | 20230906 | 121400 | 64825054000 | 208000 | 208500 | 208500 | 208000 | 460 |
| 418 | 20230906 | 121300 | 64729279500 | 208500 | 208500 | 208500 | 208000 | 483 |
| 419 | 20230906 | 121200 | 64628698500 | 208500 | 208000 | 208500 | 208000 | 1067 |
| 420 | 20230906 | 121100 | 64406718000 | 208000 | 208000 | 208500 | 208000 | 328 |
| 421 | 20230906 | 121000 | 64338483000 | 208000 | 208000 | 208500 | 208000 | 435 |
| 422 | 20230906 | 120900 | 64247982000 | 208000 | 208000 | 208500 | 208000 | 413 |
| 423 | 20230906 | 120800 | 64162035500 | 208000 | 208000 | 208500 | 207500 | 4626 |
| 424 | 20230906 | 120700 | 63199844500 | 208000 | 208500 | 208500 | 208000 | 3882 |
| 425 | 20230906 | 120600 | 62392364000 | 208000 | 208000 | 208500 | 208000 | 2783 |
| 426 | 20230906 | 120500 | 61813461000 | 208000 | 208000 | 208500 | 208000 | 601 |
| 427 | 20230906 | 120400 | 61688411500 | 208000 | 208000 | 208500 | 208000 | 346 |
| 428 | 20230906 | 120300 | 61616420500 | 208500 | 208000 | 208500 | 208000 | 313 |
| 429 | 20230906 | 120200 | 61551268000 | 208000 | 208000 | 208500 | 208000 | 407 |
| 430 | 20230906 | 120100 | 61466552000 | 208500 | 208000 | 208500 | 208000 | 506 |
| 431 | 20230906 | 120000 | 61361272000 | 208500 | 208000 | 208500 | 208000 | 261 |
| 432 | 20230906 | 115900 | 61306934500 | 208500 | 208000 | 208500 | 208000 | 745 |
| 433 | 20230906 | 115800 | 61151698000 | 208500 | 208500 | 208500 | 208000 | 835 |
| 434 | 20230906 | 115700 | 60977963000 | 208000 | 208000 | 208500 | 208000 | 206 |
| 435 | 20230906 | 115600 | 60935091500 | 208000 | 208000 | 208500 | 208000 | 312 |
| 436 | 20230906 | 115500 | 60870170500 | 208000 | 208000 | 208500 | 208000 | 758 |
| 437 | 20230906 | 115400 | 60712228000 | 208000 | 208500 | 208500 | 208000 | 254 |
| 438 | 20230906 | 115300 | 60659372500 | 208000 | 208000 | 208500 | 208000 | 420 |
| 439 | 20230906 | 115200 | 60571958500 | 208000 | 208000 | 208500 | 208000 | 871 |
| 440 | 20230906 | 115100 | 60390389000 | 208000 | 208500 | 208500 | 208000 | 1060 |
| 441 | 20230906 | 115000 | 60169521500 | 208000 | 208500 | 208500 | 208000 | 202 |
| 442 | 20230906 | 114900 | 60127482000 | 208000 | 208500 | 208500 | 208000 | 435 |
| 443 | 20230906 | 114800 | 60036955500 | 208500 | 208500 | 208500 | 208000 | 257 |
| 444 | 20230906 | 114700 | 59983466500 | 208500 | 208000 | 208500 | 208000 | 256 |
| 445 | 20230906 | 114600 | 59930182000 | 208500 | 208500 | 209000 | 208000 | 3381 |
| 446 | 20230906 | 114500 | 59225274500 | 209000 | 208500 | 209000 | 208500 | 192 |
| 447 | 20230906 | 114400 | 59185205500 | 209000 | 208500 | 209000 | 208500 | 225 |
| 448 | 20230906 | 114300 | 59138274000 | 208500 | 209000 | 209000 | 208500 | 378 |
| 449 | 20230906 | 114200 | 59059408000 | 209000 | 209000 | 209000 | 208500 | 194 |
| 450 | 20230906 | 114100 | 59018926000 | 209000 | 208500 | 209000 | 208000 | 3248 |
| 451 | 20230906 | 114000 | 58341713500 | 208500 | 208500 | 209000 | 208000 | 2411 |
| 452 | 20230906 | 113900 | 57839018000 | 208000 | 208000 | 208500 | 208000 | 3450 |
| 453 | 20230906 | 113800 | 57119897000 | 208000 | 208000 | 208500 | 208000 | 1429 |
| 454 | 20230906 | 113700 | 56822055000 | 208000 | 208000 | 208500 | 208000 | 88 |
| 455 | 20230906 | 113600 | 56803737000 | 208500 | 208000 | 208500 | 208000 | 401 |
| 456 | 20230906 | 113500 | 56720299000 | 208000 | 208000 | 208500 | 208000 | 284 |
| 457 | 20230906 | 113400 | 56661189000 | 208500 | 208000 | 208500 | 208000 | 1855 |
| 458 | 20230906 | 113300 | 56274516000 | 208000 | 208000 | 208500 | 208000 | 1986 |
| 459 | 20230906 | 113200 | 55860799000 | 208000 | 208500 | 208500 | 208000 | 1672 |
| 460 | 20230906 | 113100 | 55513001500 | 208000 | 208500 | 208500 | 208000 | 200 |
| 461 | 20230906 | 113000 | 55471348000 | 208500 | 208500 | 208500 | 208000 | 4899 |
| 462 | 20230906 | 112900 | 54451342500 | 208000 | 208000 | 208500 | 208000 | 388 |
| 463 | 20230906 | 112800 | 54370601500 | 208000 | 208000 | 208500 | 207500 | 6966 |
| 464 | 20230906 | 112700 | 52921684000 | 208000 | 208000 | 208000 | 207500 | 1893 |
| 465 | 20230906 | 112600 | 52528014000 | 207500 | 207500 | 208000 | 207500 | 526 |
| 466 | 20230906 | 112500 | 52418687500 | 207500 | 208000 | 208000 | 207500 | 291 |
| 467 | 20230906 | 112400 | 52358208000 | 207500 | 208000 | 208000 | 207500 | 1128 |
| 468 | 20230906 | 112300 | 52124017000 | 208000 | 207500 | 208000 | 207500 | 705 |
| 469 | 20230906 | 112200 | 51977607500 | 207500 | 208000 | 208500 | 207500 | 3178 |
| 470 | 20230906 | 112100 | 51316657000 | 208000 | 208000 | 208500 | 207500 | 3795 |
| 471 | 20230906 | 112000 | 50527301500 | 208000 | 208000 | 208000 | 207500 | 575 |
| 472 | 20230906 | 111900 | 50407734500 | 207500 | 207500 | 208000 | 207500 | 1255 |
| 473 | 20230906 | 111800 | 50147113000 | 208000 | 207500 | 208000 | 207500 | 297 |
| 474 | 20230906 | 111700 | 50085395000 | 207500 | 208000 | 208000 | 207500 | 597 |
| 475 | 20230906 | 111600 | 49961333000 | 208000 | 207500 | 208000 | 207500 | 1117 |
| 476 | 20230906 | 111500 | 49729158000 | 207500 | 208000 | 208000 | 207500 | 699 |
| 477 | 20230906 | 111400 | 49583854000 | 208000 | 208000 | 208500 | 207500 | 1792 |
| 478 | 20230906 | 111300 | 49211174500 | 208000 | 207500 | 208000 | 207500 | 4617 |
| 479 | 20230906 | 111200 | 48250952500 | 208000 | 208000 | 208000 | 207500 | 714 |
| 480 | 20230906 | 111100 | 48102656500 | 208000 | 208000 | 208000 | 207500 | 3313 |
| 481 | 20230906 | 111000 | 47413798500 | 207500 | 208000 | 208000 | 207500 | 315 |
| 482 | 20230906 | 110900 | 47348392000 | 208000 | 207500 | 208000 | 207500 | 469 |
| 483 | 20230906 | 110800 | 47250897500 | 207500 | 207500 | 208000 | 207500 | 522 |
| 484 | 20230906 | 110700 | 47142471000 | 208000 | 208000 | 208000 | 207500 | 398 |
| 485 | 20230906 | 110600 | 47059801000 | 207500 | 208000 | 208000 | 207500 | 1779 |
| 486 | 20230906 | 110500 | 46690175500 | 208000 | 208000 | 208000 | 207500 | 742 |
| 487 | 20230906 | 110400 | 46535943000 | 208000 | 208000 | 208000 | 207500 | 8129 |
| 488 | 20230906 | 110300 | 44846152000 | 207500 | 207500 | 208000 | 207500 | 1184 |
| 489 | 20230906 | 110200 | 44600270000 | 208000 | 207500 | 208000 | 207500 | 515 |
| 490 | 20230906 | 110100 | 44493340000 | 207500 | 208000 | 208000 | 207500 | 497 |
| 491 | 20230906 | 110000 | 44390150500 | 208000 | 207500 | 208000 | 207500 | 3282 |
| 492 | 20230906 | 105900 | 43708965500 | 207500 | 208000 | 208500 | 207500 | 6216 |
| 493 | 20230906 | 105800 | 42416177500 | 208500 | 208000 | 208500 | 208000 | 2051 |
| 494 | 20230906 | 105700 | 41989517500 | 208000 | 208500 | 208500 | 208000 | 1315 |
| 495 | 20230906 | 105600 | 41715965500 | 208500 | 208000 | 208500 | 208000 | 7341 |
| 496 | 20230906 | 105500 | 40188971000 | 208500 | 208500 | 208500 | 208000 | 1137 |
| 497 | 20230906 | 105400 | 39952409500 | 208000 | 208500 | 208500 | 208000 | 1053 |
| 498 | 20230906 | 105300 | 39733253500 | 208000 | 208000 | 208500 | 208000 | 418 |
| 499 | 20230906 | 105200 | 39646278500 | 208000 | 208000 | 208500 | 208000 | 1090 |
| 500 | 20230906 | 105100 | 39419414500 | 208000 | 208000 | 208500 | 208000 | 1954 |
| 501 | 20230906 | 105000 | 39012901500 | 208000 | 208000 | 208500 | 208000 | 4740 |
| 502 | 20230906 | 104900 | 38026942500 | 208000 | 208500 | 208500 | 208000 | 1598 |
| 503 | 20230906 | 104800 | 37694472000 | 208000 | 208000 | 208500 | 208000 | 1955 |
| 504 | 20230906 | 104700 | 37287675000 | 208500 | 208000 | 208500 | 208000 | 1247 |
| 505 | 20230906 | 104600 | 37028104500 | 208500 | 208500 | 208500 | 208000 | 831 |
| 506 | 20230906 | 104500 | 36855131500 | 208500 | 208500 | 208500 | 208000 | 898 |
| 507 | 20230906 | 104400 | 36668288500 | 208000 | 208500 | 209000 | 208000 | 3608 |
| 508 | 20230906 | 104300 | 35916187000 | 208500 | 208500 | 209000 | 208500 | 4533 |
| 509 | 20230906 | 104200 | 34970970000 | 208500 | 208500 | 209000 | 208500 | 1269 |
| 510 | 20230906 | 104100 | 34706367500 | 208500 | 208500 | 209000 | 208500 | 741 |
| 511 | 20230906 | 104000 | 34551818000 | 208500 | 209000 | 209000 | 208500 | 382 |
| 512 | 20230906 | 103900 | 34472100000 | 208500 | 209000 | 209000 | 208500 | 483 |
| 513 | 20230906 | 103800 | 34371338500 | 208500 | 208500 | 209000 | 208500 | 850 |
| 514 | 20230906 | 103700 | 34193888500 | 208500 | 209000 | 209000 | 208500 | 273 |
| 515 | 20230906 | 103600 | 34136949000 | 208500 | 209000 | 209000 | 208500 | 1336 |
| 516 | 20230906 | 103500 | 33858184500 | 209000 | 208500 | 209000 | 208500 | 984 |
| 517 | 20230906 | 103400 | 33652644000 | 209000 | 208500 | 209000 | 208500 | 734 |
| 518 | 20230906 | 103300 | 33499497500 | 209000 | 208500 | 209000 | 208500 | 676 |
| 519 | 20230906 | 103200 | 33358450000 | 208500 | 208500 | 209000 | 208500 | 1346 |
| 520 | 20230906 | 103100 | 33077692000 | 208500 | 208500 | 209000 | 208500 | 1081 |
| 521 | 20230906 | 103000 | 32852198000 | 208500 | 209000 | 209000 | 208500 | 1392 |
| 522 | 20230906 | 102900 | 32561860000 | 209000 | 208500 | 209000 | 208500 | 396 |
| 523 | 20230906 | 102800 | 32479189000 | 208500 | 209000 | 209000 | 208500 | 1735 |
| 524 | 20230906 | 102700 | 32117264000 | 208500 | 208500 | 209000 | 208500 | 605 |
| 525 | 20230906 | 102600 | 31991028500 | 208500 | 208500 | 209000 | 208500 | 547 |
| 526 | 20230906 | 102500 | 31876870500 | 209000 | 209000 | 209000 | 208500 | 993 |
| 527 | 20230906 | 102400 | 31669716500 | 209000 | 209000 | 209000 | 208500 | 343 |
| 528 | 20230906 | 102300 | 31598130500 | 209000 | 209000 | 209000 | 208500 | 176 |
| 529 | 20230906 | 102200 | 31561395500 | 208500 | 208500 | 209000 | 208500 | 534 |
| 530 | 20230906 | 102100 | 31449986000 | 209000 | 209000 | 209000 | 208500 | 374 |
| 531 | 20230906 | 102000 | 31371886500 | 208500 | 209000 | 209000 | 208500 | 511 |
| 532 | 20230906 | 101900 | 31265191500 | 209000 | 208500 | 209000 | 208500 | 2004 |
| 533 | 20230906 | 101800 | 30847254500 | 208500 | 209000 | 209000 | 208500 | 1425 |
| 534 | 20230906 | 101700 | 30549982500 | 209000 | 209000 | 209000 | 208500 | 830 |
| 535 | 20230906 | 101600 | 30376824500 | 209000 | 209000 | 209500 | 208500 | 1366 |
| 536 | 20230906 | 101500 | 30091336500 | 209500 | 209000 | 209500 | 208500 | 2398 |
| 537 | 20230906 | 101400 | 29590181500 | 209000 | 209000 | 209500 | 209000 | 518 |
| 538 | 20230906 | 101300 | 29481908000 | 209500 | 209000 | 209500 | 209000 | 1799 |
| 539 | 20230906 | 101200 | 29105907000 | 209500 | 209500 | 209500 | 209000 | 1840 |
| 540 | 20230906 | 101100 | 28720859000 | 209000 | 209000 | 209500 | 209000 | 1053 |
| 541 | 20230906 | 101000 | 28500760000 | 209000 | 209500 | 209500 | 209000 | 714 |
| 542 | 20230906 | 100900 | 28351505000 | 209000 | 208500 | 209500 | 208500 | 2391 |
| 543 | 20230906 | 100800 | 27851739500 | 209000 | 209000 | 209500 | 208500 | 8241 |
| 544 | 20230906 | 100700 | 26129428000 | 209000 | 209000 | 209500 | 209000 | 544 |
| 545 | 20230906 | 100600 | 26015667500 | 209000 | 209000 | 209500 | 209000 | 686 |
| 546 | 20230906 | 100500 | 25872191000 | 209000 | 209000 | 209500 | 209000 | 659 |
| 547 | 20230906 | 100400 | 25734412000 | 209000 | 209500 | 209500 | 209000 | 535 |
| 548 | 20230906 | 100300 | 25622510500 | 209000 | 209000 | 209500 | 209000 | 348 |
| 549 | 20230906 | 100200 | 25549759000 | 209000 | 209500 | 209500 | 209000 | 533 |
| 550 | 20230906 | 100100 | 25438347500 | 209500 | 209000 | 209500 | 209000 | 407 |
| 551 | 20230906 | 100000 | 25353179500 | 209500 | 209500 | 209500 | 209000 | 428 |
| 552 | 20230906 | 095900 | 25263629500 | 209000 | 209500 | 209500 | 209000 | 484 |
| 553 | 20230906 | 095800 | 25162414500 | 209500 | 209000 | 209500 | 209000 | 267 |
| 554 | 20230906 | 095700 | 25106572500 | 209000 | 209000 | 209500 | 209000 | 632 |
| 555 | 20230906 | 095600 | 24974457500 | 209000 | 209500 | 209500 | 209000 | 427 |
| 556 | 20230906 | 095500 | 24885125500 | 209500 | 209000 | 209500 | 209000 | 1568 |
| 557 | 20230906 | 095400 | 24557366500 | 209500 | 209500 | 209500 | 209000 | 925 |
| 558 | 20230906 | 095300 | 24364000500 | 209000 | 209000 | 209500 | 209000 | 414 |
| 559 | 20230906 | 095200 | 24277437000 | 209000 | 209000 | 209500 | 209000 | 413 |
| 560 | 20230906 | 095100 | 24191073000 | 209000 | 209000 | 209500 | 209000 | 1612 |
| 561 | 20230906 | 095000 | 23854134000 | 209000 | 209000 | 209500 | 209000 | 244 |
| 562 | 20230906 | 094900 | 23803097500 | 209500 | 209000 | 209500 | 209000 | 401 |
| 563 | 20230906 | 094800 | 23719220500 | 209000 | 209000 | 209500 | 209000 | 795 |
| 564 | 20230906 | 094700 | 23552953000 | 209000 | 209000 | 209500 | 209000 | 407 |
| 565 | 20230906 | 094600 | 23467802000 | 209000 | 209500 | 209500 | 209000 | 1049 |
| 566 | 20230906 | 094500 | 23248491500 | 209000 | 209500 | 209500 | 209000 | 1114 |
| 567 | 20230906 | 094400 | 23015569500 | 209000 | 209500 | 209500 | 209000 | 1325 |
| 568 | 20230906 | 094300 | 22738588000 | 209000 | 209000 | 209500 | 209000 | 657 |
| 569 | 20230906 | 094200 | 22601260500 | 209000 | 209500 | 209500 | 209000 | 422 |
| 570 | 20230906 | 094100 | 22512992500 | 209500 | 209500 | 209500 | 209000 | 359 |
| 571 | 20230906 | 094000 | 22437885000 | 209500 | 209000 | 209500 | 209000 | 498 |
| 572 | 20230906 | 093900 | 22333770000 | 209000 | 209000 | 209500 | 209000 | 534 |
| 573 | 20230906 | 093800 | 22222005500 | 209500 | 210000 | 210000 | 209000 | 1642 |
| 574 | 20230906 | 093700 | 21878078000 | 210000 | 209500 | 210000 | 209500 | 2728 |
| 575 | 20230906 | 093600 | 21306497000 | 209500 | 209500 | 210000 | 209500 | 1035 |
| 576 | 20230906 | 093500 | 21089603000 | 210000 | 209500 | 210000 | 209500 | 420 |
| 577 | 20230906 | 093400 | 21001602500 | 209500 | 210000 | 210000 | 209500 | 404 |
| 578 | 20230906 | 093300 | 20916917500 | 209500 | 209000 | 210000 | 209000 | 854 |
| 579 | 20230906 | 093200 | 20738033500 | 209000 | 209500 | 210000 | 209000 | 1960 |
| 580 | 20230906 | 093100 | 20327436000 | 210000 | 209000 | 210000 | 209000 | 3078 |
| 581 | 20230906 | 093000 | 19682578000 | 209500 | 209000 | 209500 | 209000 | 1025 |
| 582 | 20230906 | 092900 | 19468082000 | 209500 | 209000 | 209500 | 209000 | 972 |
| 583 | 20230906 | 092800 | 19264712500 | 209500 | 210000 | 210000 | 209000 | 1608 |
| 584 | 20230906 | 092700 | 18927903000 | 209500 | 209500 | 210000 | 209500 | 726 |
| 585 | 20230906 | 092600 | 18775765000 | 209500 | 209500 | 210000 | 209500 | 814 |
| 586 | 20230906 | 092500 | 18605195500 | 209500 | 209500 | 210000 | 209000 | 5929 |
| 587 | 20230906 | 092400 | 17363064500 | 210000 | 210000 | 210000 | 209500 | 1055 |
| 588 | 20230906 | 092300 | 17142001500 | 209500 | 209500 | 210000 | 209500 | 451 |
| 589 | 20230906 | 092200 | 17047439000 | 209500 | 209000 | 210000 | 209000 | 2872 |
| 590 | 20230906 | 092100 | 16445790000 | 209500 | 209000 | 210000 | 209000 | 6570 |
| 591 | 20230906 | 092000 | 15069646000 | 209500 | 209500 | 209500 | 209000 | 1099 |
| 592 | 20230906 | 091900 | 14839837500 | 209000 | 209500 | 210000 | 209000 | 5518 |
| 593 | 20230906 | 091800 | 13683963000 | 209500 | 209500 | 210000 | 209500 | 615 |
| 594 | 20230906 | 091700 | 13555040000 | 209500 | 209500 | 210000 | 209500 | 640 |
| 595 | 20230906 | 091600 | 13420870000 | 209500 | 209500 | 210000 | 209500 | 452 |
| 596 | 20230906 | 091500 | 13326075500 | 209500 | 210000 | 210000 | 209500 | 644 |
| 597 | 20230906 | 091400 | 13190959500 | 209500 | 209500 | 210000 | 209500 | 3209 |
| 598 | 20230906 | 091300 | 12518630500 | 209500 | 209000 | 209500 | 209000 | 388 |
| 599 | 20230906 | 091200 | 12437413000 | 209000 | 209000 | 209500 | 209000 | 846 |
| 600 | 20230906 | 091100 | 12260421000 | 209500 | 210000 | 210000 | 209000 | 3420 |
| 601 | 20230906 | 091000 | 11543970000 | 209500 | 210000 | 210000 | 209500 | 1434 |
| 602 | 20230906 | 090900 | 11243298500 | 210000 | 209500 | 210000 | 209000 | 1897 |
| 603 | 20230906 | 090800 | 10845821500 | 209500 | 209500 | 209500 | 209000 | 1087 |
| 604 | 20230906 | 090700 | 10618365500 | 209500 | 209500 | 209500 | 209000 | 999 |
| 605 | 20230906 | 090600 | 10409162500 | 209500 | 209500 | 209500 | 209000 | 1864 |
| 606 | 20230906 | 090500 | 10018710500 | 209500 | 209000 | 210000 | 209000 | 4912 |
| 607 | 20230906 | 090400 | 8990092000 | 209000 | 209000 | 209500 | 208000 | 6817 |
| 608 | 20230906 | 090300 | 7567165000 | 208500 | 209000 | 209500 | 208500 | 10078 |
| 609 | 20230906 | 090200 | 5462923500 | 209000 | 209500 | 209500 | 208500 | 13128 |
| 610 | 20230906 | 090100 | 2717970000 | 209500 | 209500 | 210000 | 209500 | 2793 |
| 611 | 20230906 | 090000 | 2132694500 | 209500 | 210500 | 211000 | 209500 | 10134 |