36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 190800 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 50823 |
| 3 | 20230913 | 190700 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 4 | 20230913 | 190600 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 5 | 20230913 | 190500 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 6 | 20230913 | 190400 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 7 | 20230913 | 190300 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 8 | 20230913 | 190200 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 9 | 20230913 | 190100 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 10 | 20230913 | 190000 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 11 | 20230913 | 185900 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 12 | 20230913 | 185800 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 13 | 20230913 | 185700 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 14 | 20230913 | 185600 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 15 | 20230913 | 185500 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 16 | 20230913 | 185400 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 17 | 20230913 | 185300 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 18 | 20230913 | 185200 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 19 | 20230913 | 185100 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 20 | 20230913 | 185000 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 21 | 20230913 | 184900 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 22 | 20230913 | 184800 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 23 | 20230913 | 184700 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 24 | 20230913 | 184600 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 25 | 20230913 | 184500 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 26 | 20230913 | 184400 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 27 | 20230913 | 184300 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 28 | 20230913 | 184200 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 29 | 20230913 | 184100 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 30 | 20230913 | 184000 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 31 | 20230913 | 183900 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 32 | 20230913 | 183800 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 50823 |
| 33 | 20230913 | 183700 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 34 | 20230913 | 183600 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 35 | 20230913 | 183500 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 36 | 20230913 | 183400 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 37 | 20230913 | 183300 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 38 | 20230913 | 183200 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 39 | 20230913 | 183100 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 40 | 20230913 | 183000 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 41 | 20230913 | 182900 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 42 | 20230913 | 182800 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 43 | 20230913 | 182700 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 44 | 20230913 | 182600 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 45 | 20230913 | 182500 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 46 | 20230913 | 182400 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 47 | 20230913 | 182300 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 48 | 20230913 | 182200 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 49 | 20230913 | 182100 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 50 | 20230913 | 182000 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 51 | 20230913 | 181900 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 52 | 20230913 | 181800 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 53 | 20230913 | 181700 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 54 | 20230913 | 181600 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 55 | 20230913 | 181500 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 56 | 20230913 | 181400 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 57 | 20230913 | 181300 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 58 | 20230913 | 181200 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 59 | 20230913 | 181100 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 60 | 20230913 | 181000 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 61 | 20230913 | 180900 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 62 | 20230913 | 180800 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 50823 |
| 63 | 20230913 | 180700 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 64 | 20230913 | 180600 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 65 | 20230913 | 180500 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 66 | 20230913 | 180400 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 67 | 20230913 | 180300 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 68 | 20230913 | 180200 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 69 | 20230913 | 180100 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 70 | 20230913 | 180000 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 71 | 20230913 | 175900 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 72 | 20230913 | 175800 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 73 | 20230913 | 175700 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 74 | 20230913 | 175600 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 75 | 20230913 | 175500 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 76 | 20230913 | 175400 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 77 | 20230913 | 175300 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 78 | 20230913 | 175200 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 79 | 20230913 | 175100 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 80 | 20230913 | 175000 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 81 | 20230913 | 174900 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 82 | 20230913 | 174800 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 83 | 20230913 | 174700 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 84 | 20230913 | 174600 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 85 | 20230913 | 174500 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 86 | 20230913 | 174400 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 87 | 20230913 | 174300 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 88 | 20230913 | 174200 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 89 | 20230913 | 174100 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 90 | 20230913 | 174000 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 91 | 20230913 | 173900 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 92 | 20230913 | 173800 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 50823 |
| 93 | 20230913 | 173700 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 94 | 20230913 | 173600 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 95 | 20230913 | 173500 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 96 | 20230913 | 173400 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 97 | 20230913 | 173300 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 98 | 20230913 | 173200 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 99 | 20230913 | 173100 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 100 | 20230913 | 173000 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 101 | 20230913 | 172900 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 102 | 20230913 | 172800 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 103 | 20230913 | 172700 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 104 | 20230913 | 172600 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 105 | 20230913 | 172500 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 106 | 20230913 | 172400 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 107 | 20230913 | 172300 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 108 | 20230913 | 172200 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 109 | 20230913 | 172100 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 110 | 20230913 | 172000 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 111 | 20230913 | 171900 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 112 | 20230913 | 171800 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 113 | 20230913 | 171700 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 114 | 20230913 | 171600 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 115 | 20230913 | 171500 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 116 | 20230913 | 171400 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 117 | 20230913 | 171300 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 118 | 20230913 | 171200 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 119 | 20230913 | 171100 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 120 | 20230913 | 171000 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 121 | 20230913 | 170900 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 122 | 20230913 | 170800 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 50823 |
| 123 | 20230913 | 170700 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 124 | 20230913 | 170600 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 125 | 20230913 | 170500 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 126 | 20230913 | 170400 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 127 | 20230913 | 170300 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 128 | 20230913 | 170200 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 129 | 20230913 | 170100 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 130 | 20230913 | 170000 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 131 | 20230913 | 165900 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 132 | 20230913 | 165800 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 133 | 20230913 | 165700 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 134 | 20230913 | 165600 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 135 | 20230913 | 165500 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 136 | 20230913 | 165400 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 137 | 20230913 | 165300 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 138 | 20230913 | 165200 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 139 | 20230913 | 165100 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 140 | 20230913 | 165000 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 141 | 20230913 | 164900 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 142 | 20230913 | 164800 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 143 | 20230913 | 164700 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 144 | 20230913 | 164600 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 145 | 20230913 | 164500 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 146 | 20230913 | 164400 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 147 | 20230913 | 164300 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 148 | 20230913 | 164200 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 149 | 20230913 | 164100 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 150 | 20230913 | 164000 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 151 | 20230913 | 163900 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 152 | 20230913 | 163800 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 50823 |
| 153 | 20230913 | 163700 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 154 | 20230913 | 163600 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 155 | 20230913 | 163500 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 156 | 20230913 | 163400 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 157 | 20230913 | 163300 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 158 | 20230913 | 163200 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 159 | 20230913 | 163100 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 160 | 20230913 | 163000 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 161 | 20230913 | 162900 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 162 | 20230913 | 162800 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 163 | 20230913 | 162700 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 164 | 20230913 | 162600 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 165 | 20230913 | 162500 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 166 | 20230913 | 162400 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 167 | 20230913 | 162300 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 168 | 20230913 | 162200 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 169 | 20230913 | 162100 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 170 | 20230913 | 162000 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 171 | 20230913 | 161900 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 172 | 20230913 | 161800 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 173 | 20230913 | 161700 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 174 | 20230913 | 161600 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 175 | 20230913 | 161500 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 176 | 20230913 | 161400 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 177 | 20230913 | 161300 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 178 | 20230913 | 161200 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 179 | 20230913 | 161100 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 180 | 20230913 | 161000 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 181 | 20230913 | 160900 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 182 | 20230913 | 160800 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 50823 |
| 183 | 20230913 | 160700 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 184 | 20230913 | 160600 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 185 | 20230913 | 160500 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 186 | 20230913 | 160400 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 187 | 20230913 | 160300 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 188 | 20230913 | 160200 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 189 | 20230913 | 160100 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 190 | 20230913 | 160000 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 191 | 20230913 | 155900 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 192 | 20230913 | 155800 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 193 | 20230913 | 155700 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 194 | 20230913 | 155600 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 195 | 20230913 | 155500 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 196 | 20230913 | 155400 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 197 | 20230913 | 155300 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 198 | 20230913 | 155200 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 199 | 20230913 | 155100 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 200 | 20230913 | 155000 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 201 | 20230913 | 154900 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 202 | 20230913 | 154800 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 203 | 20230913 | 154700 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 204 | 20230913 | 154600 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 205 | 20230913 | 154500 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 206 | 20230913 | 154400 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 207 | 20230913 | 154300 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 208 | 20230913 | 154200 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 209 | 20230913 | 154100 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 210 | 20230913 | 154000 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 211 | 20230913 | 153900 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 212 | 20230913 | 153800 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 50823 |
| 213 | 20230913 | 153700 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 214 | 20230913 | 153600 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 215 | 20230913 | 153500 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 216 | 20230913 | 153400 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 217 | 20230913 | 153300 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 218 | 20230913 | 153200 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 219 | 20230913 | 153100 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 220 | 20230913 | 153000 | 197009731000 | 222000 | 222000 | 222000 | 222000 | 50823 |
| 221 | 20230913 | 152900 | 185727025000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 222 | 20230913 | 152800 | 185727025000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 223 | 20230913 | 152700 | 185727025000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 224 | 20230913 | 152600 | 185727025000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 225 | 20230913 | 152500 | 185727025000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 226 | 20230913 | 152400 | 185727025000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 227 | 20230913 | 152300 | 185727025000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 228 | 20230913 | 152200 | 185727025000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 229 | 20230913 | 152100 | 185727025000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 230 | 20230913 | 152000 | 185727025000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 231 | 20230913 | 151900 | 185727025000 | 222000 | 221500 | 222000 | 221000 | 8422 |
| 232 | 20230913 | 151800 | 183861853000 | 221500 | 221000 | 221500 | 221000 | 2380 |
| 233 | 20230913 | 151700 | 183334874500 | 221000 | 221500 | 221500 | 221000 | 1659 |
| 234 | 20230913 | 151600 | 182967608500 | 221500 | 221000 | 221500 | 221000 | 2553 |
| 235 | 20230913 | 151500 | 182402701500 | 221500 | 221500 | 221500 | 221000 | 1719 |
| 236 | 20230913 | 151400 | 182022204000 | 221500 | 221500 | 221500 | 221000 | 2624 |
| 237 | 20230913 | 151300 | 181441384500 | 221500 | 221000 | 221500 | 220500 | 10289 |
| 238 | 20230913 | 151200 | 179166679000 | 221000 | 221000 | 221500 | 220500 | 10747 |
| 239 | 20230913 | 151100 | 176790968500 | 221000 | 221500 | 221500 | 221000 | 6154 |
| 240 | 20230913 | 151000 | 175427995500 | 221500 | 221500 | 221500 | 221000 | 14583 |
| 241 | 20230913 | 150900 | 172197921000 | 221500 | 221500 | 221500 | 221000 | 2038 |
| 242 | 20230913 | 150800 | 171746746000 | 221500 | 221000 | 221500 | 221000 | 2168 |
| 243 | 20230913 | 150700 | 171266735000 | 221500 | 221500 | 221500 | 221000 | 4233 |
| 244 | 20230913 | 150600 | 170329338500 | 221000 | 221500 | 221500 | 221000 | 2852 |
| 245 | 20230913 | 150500 | 169697900000 | 221500 | 221500 | 221500 | 221000 | 2393 |
| 246 | 20230913 | 150400 | 169168092000 | 221500 | 221500 | 221500 | 221000 | 2346 |
| 247 | 20230913 | 150300 | 168648599000 | 221500 | 221500 | 221500 | 221000 | 3404 |
| 248 | 20230913 | 150200 | 167895125500 | 221500 | 221500 | 221500 | 221000 | 2121 |
| 249 | 20230913 | 150100 | 167425398500 | 221500 | 221000 | 221500 | 221000 | 2192 |
| 250 | 20230913 | 150000 | 166940092500 | 221000 | 221000 | 221500 | 220500 | 6009 |
| 251 | 20230913 | 145900 | 165612029000 | 221000 | 220500 | 221000 | 220500 | 9838 |
| 252 | 20230913 | 145800 | 163437914500 | 221000 | 221000 | 221000 | 220500 | 1564 |
| 253 | 20230913 | 145700 | 163092570500 | 220500 | 221000 | 221000 | 220500 | 1268 |
| 254 | 20230913 | 145600 | 162812452000 | 220500 | 220500 | 221000 | 220500 | 1625 |
| 255 | 20230913 | 145500 | 162453598000 | 220500 | 221000 | 221000 | 220500 | 3058 |
| 256 | 20230913 | 145400 | 161778530000 | 220500 | 220500 | 221000 | 220500 | 1355 |
| 257 | 20230913 | 145300 | 161479276500 | 221000 | 221000 | 221000 | 220500 | 1743 |
| 258 | 20230913 | 145200 | 161094222000 | 220500 | 221000 | 221000 | 220500 | 1636 |
| 259 | 20230913 | 145100 | 160732843500 | 220500 | 220500 | 221000 | 220500 | 4166 |
| 260 | 20230913 | 145000 | 159813693000 | 221000 | 220000 | 221000 | 220000 | 17596 |
| 261 | 20230913 | 144900 | 155932291000 | 220500 | 220500 | 220500 | 220000 | 1667 |
| 262 | 20230913 | 144800 | 155565198500 | 220000 | 220000 | 220500 | 219500 | 9811 |
| 263 | 20230913 | 144700 | 153406094500 | 220000 | 219500 | 220000 | 219500 | 1299 |
| 264 | 20230913 | 144600 | 153120454500 | 220000 | 219500 | 220000 | 219500 | 1312 |
| 265 | 20230913 | 144500 | 152831989500 | 219500 | 219500 | 220000 | 219500 | 672 |
| 266 | 20230913 | 144400 | 152684235000 | 220000 | 219500 | 220000 | 219500 | 2251 |
| 267 | 20230913 | 144300 | 152189808500 | 220000 | 219500 | 220000 | 219000 | 6352 |
| 268 | 20230913 | 144200 | 150795505500 | 219000 | 219500 | 220000 | 219000 | 10144 |
| 269 | 20230913 | 144100 | 148569204000 | 219500 | 219500 | 220000 | 219500 | 2603 |
| 270 | 20230913 | 144000 | 147996973000 | 219500 | 220000 | 220000 | 219500 | 1712 |
| 271 | 20230913 | 143900 | 147620798500 | 220000 | 220000 | 220000 | 219500 | 1982 |
| 272 | 20230913 | 143800 | 147184942000 | 219500 | 220000 | 220000 | 219500 | 1951 |
| 273 | 20230913 | 143700 | 146755811500 | 219500 | 220000 | 220000 | 219500 | 1594 |
| 274 | 20230913 | 143600 | 146405376500 | 219500 | 219500 | 220000 | 219500 | 1521 |
| 275 | 20230913 | 143500 | 146070964500 | 220000 | 220000 | 220000 | 219500 | 1500 |
| 276 | 20230913 | 143400 | 145741022500 | 220000 | 220000 | 220000 | 219500 | 1368 |
| 277 | 20230913 | 143300 | 145440224500 | 220000 | 219500 | 220000 | 219500 | 1562 |
| 278 | 20230913 | 143200 | 145096757500 | 219500 | 219500 | 220000 | 219500 | 1079 |
| 279 | 20230913 | 143100 | 144859549500 | 220000 | 219500 | 220000 | 219500 | 890 |
| 280 | 20230913 | 143000 | 144663879000 | 220000 | 219500 | 220000 | 219500 | 1554 |
| 281 | 20230913 | 142900 | 144322116000 | 219500 | 220000 | 220000 | 219500 | 2136 |
| 282 | 20230913 | 142800 | 143852239000 | 220000 | 220000 | 220000 | 219500 | 3231 |
| 283 | 20230913 | 142700 | 143141608000 | 219500 | 219500 | 220000 | 219500 | 360 |
| 284 | 20230913 | 142600 | 143062446500 | 219500 | 220000 | 220000 | 219500 | 846 |
| 285 | 20230913 | 142500 | 142876366000 | 220000 | 220000 | 220000 | 219500 | 560 |
| 286 | 20230913 | 142400 | 142753213000 | 220000 | 220000 | 220000 | 219500 | 949 |
| 287 | 20230913 | 142300 | 142544585000 | 220000 | 220000 | 220000 | 219500 | 813 |
| 288 | 20230913 | 142200 | 142365793000 | 220000 | 219500 | 220000 | 219500 | 873 |
| 289 | 20230913 | 142100 | 142173892500 | 219500 | 220000 | 220000 | 219500 | 551 |
| 290 | 20230913 | 142000 | 142052715000 | 220000 | 220000 | 220000 | 219500 | 1191 |
| 291 | 20230913 | 141900 | 141790787500 | 220000 | 219500 | 220000 | 219000 | 5599 |
| 292 | 20230913 | 141800 | 140561719500 | 219500 | 219000 | 219500 | 219000 | 520 |
| 293 | 20230913 | 141700 | 140447626500 | 219000 | 219000 | 219500 | 219000 | 585 |
| 294 | 20230913 | 141600 | 140319388000 | 219500 | 219500 | 220000 | 219500 | 4337 |
| 295 | 20230913 | 141500 | 139367307500 | 220000 | 219500 | 220000 | 219500 | 488 |
| 296 | 20230913 | 141400 | 139259992500 | 220000 | 220000 | 220000 | 219500 | 699 |
| 297 | 20230913 | 141300 | 139106304000 | 219500 | 220500 | 220500 | 219000 | 12104 |
| 298 | 20230913 | 141200 | 136445914500 | 220500 | 220500 | 220500 | 220000 | 1457 |
| 299 | 20230913 | 141100 | 136124889000 | 220500 | 220500 | 220500 | 220000 | 852 |
| 300 | 20230913 | 141000 | 135937066000 | 220500 | 220500 | 220500 | 220000 | 1111 |
| 301 | 20230913 | 140900 | 135692174000 | 220500 | 220500 | 220500 | 220000 | 525 |
| 302 | 20230913 | 140800 | 135576448500 | 220500 | 220500 | 220500 | 220000 | 4559 |
| 303 | 20230913 | 140700 | 134571257500 | 220500 | 220000 | 220500 | 219500 | 9138 |
| 304 | 20230913 | 140600 | 132560714000 | 220000 | 220000 | 220000 | 219500 | 2134 |
| 305 | 20230913 | 140500 | 132091448000 | 220000 | 220000 | 220000 | 219500 | 788 |
| 306 | 20230913 | 140400 | 131918140000 | 219500 | 219500 | 220000 | 219500 | 1508 |
| 307 | 20230913 | 140300 | 131586685000 | 219500 | 219500 | 220000 | 219000 | 2760 |
| 308 | 20230913 | 140200 | 130980840000 | 219000 | 219000 | 219500 | 219000 | 1057 |
| 309 | 20230913 | 140100 | 130748866500 | 219000 | 219500 | 219500 | 219000 | 748 |
| 310 | 20230913 | 140000 | 130584730500 | 219500 | 219000 | 220000 | 219000 | 9067 |
| 311 | 20230913 | 135900 | 128594607000 | 219000 | 219500 | 219500 | 219000 | 1230 |
| 312 | 20230913 | 135800 | 128324653000 | 219000 | 219500 | 219500 | 219000 | 886 |
| 313 | 20230913 | 135700 | 128130236500 | 219500 | 219500 | 219500 | 219000 | 878 |
| 314 | 20230913 | 135600 | 127937602000 | 219000 | 219500 | 219500 | 219000 | 956 |
| 315 | 20230913 | 135500 | 127727789000 | 219500 | 219000 | 219500 | 219000 | 1021 |
| 316 | 20230913 | 135400 | 127503804500 | 219500 | 219500 | 219500 | 219000 | 2366 |
| 317 | 20230913 | 135300 | 126984622000 | 219500 | 219000 | 219500 | 219000 | 659 |
| 318 | 20230913 | 135200 | 126840061500 | 219000 | 218500 | 219000 | 218500 | 8259 |
| 319 | 20230913 | 135100 | 125031393000 | 218500 | 219000 | 219000 | 218500 | 926 |
| 320 | 20230913 | 135000 | 124828708000 | 219000 | 218500 | 219000 | 218000 | 1281 |
| 321 | 20230913 | 134900 | 124548652000 | 218500 | 218500 | 218500 | 218000 | 1128 |
| 322 | 20230913 | 134800 | 124302206000 | 218500 | 218500 | 218500 | 218000 | 1212 |
| 323 | 20230913 | 134700 | 124037427000 | 218000 | 218000 | 218500 | 218000 | 955 |
| 324 | 20230913 | 134600 | 123828795500 | 218000 | 218000 | 218500 | 218000 | 8049 |
| 325 | 20230913 | 134500 | 122070137000 | 218500 | 218500 | 219000 | 218000 | 1128 |
| 326 | 20230913 | 134400 | 121823685500 | 218500 | 218500 | 218500 | 218000 | 2160 |
| 327 | 20230913 | 134300 | 121351771000 | 218000 | 218500 | 218500 | 218000 | 720 |
| 328 | 20230913 | 134200 | 121194490000 | 218500 | 218500 | 218500 | 218000 | 842 |
| 329 | 20230913 | 134100 | 121010544000 | 218500 | 218500 | 218500 | 218000 | 2610 |
| 330 | 20230913 | 134000 | 120440794000 | 218500 | 218500 | 218500 | 218000 | 849 |
| 331 | 20230913 | 133900 | 120255325500 | 218500 | 218500 | 218500 | 218000 | 652 |
| 332 | 20230913 | 133800 | 120112912000 | 218500 | 218500 | 218500 | 218000 | 809 |
| 333 | 20230913 | 133700 | 119936163000 | 218000 | 218500 | 218500 | 218000 | 1224 |
| 334 | 20230913 | 133600 | 119668747000 | 218500 | 218500 | 218500 | 218000 | 662 |
| 335 | 20230913 | 133500 | 119524168500 | 218500 | 217500 | 218500 | 217500 | 5349 |
| 336 | 20230913 | 133400 | 118358105000 | 217500 | 218000 | 218000 | 217500 | 1312 |
| 337 | 20230913 | 133300 | 118072442000 | 218000 | 218000 | 218000 | 217500 | 882 |
| 338 | 20230913 | 133200 | 117880306500 | 217500 | 217500 | 218000 | 217500 | 431 |
| 339 | 20230913 | 133100 | 117786409500 | 217500 | 218000 | 218000 | 217500 | 1050 |
| 340 | 20230913 | 133000 | 117557546500 | 218000 | 218000 | 218000 | 217500 | 455 |
| 341 | 20230913 | 132900 | 117458401500 | 218000 | 218000 | 218000 | 217500 | 199 |
| 342 | 20230913 | 132800 | 117415048500 | 218000 | 218000 | 218000 | 217500 | 630 |
| 343 | 20230913 | 132700 | 117277824500 | 218000 | 218000 | 218000 | 217500 | 498 |
| 344 | 20230913 | 132600 | 117169277000 | 217500 | 218000 | 218000 | 217500 | 333 |
| 345 | 20230913 | 132500 | 117096726000 | 218000 | 217500 | 218000 | 217500 | 531 |
| 346 | 20230913 | 132400 | 116981027000 | 218000 | 217500 | 218000 | 217000 | 6190 |
| 347 | 20230913 | 132300 | 115633671000 | 217500 | 217500 | 217500 | 217000 | 436 |
| 348 | 20230913 | 132200 | 115538857000 | 217000 | 217500 | 217500 | 217000 | 434 |
| 349 | 20230913 | 132100 | 115444523000 | 217500 | 217500 | 217500 | 217000 | 363 |
| 350 | 20230913 | 132000 | 115365607500 | 217500 | 217500 | 217500 | 217000 | 336 |
| 351 | 20230913 | 131900 | 115292592000 | 217500 | 217500 | 217500 | 217000 | 383 |
| 352 | 20230913 | 131800 | 115209325500 | 217500 | 217500 | 217500 | 217000 | 905 |
| 353 | 20230913 | 131700 | 115012717500 | 217500 | 217500 | 217500 | 217000 | 448 |
| 354 | 20230913 | 131600 | 114915369000 | 217500 | 217000 | 217500 | 217000 | 650 |
| 355 | 20230913 | 131500 | 114774074000 | 217500 | 217000 | 217500 | 217000 | 462 |
| 356 | 20230913 | 131400 | 114673703000 | 217500 | 217000 | 217500 | 217000 | 630 |
| 357 | 20230913 | 131300 | 114536916000 | 217500 | 217000 | 217500 | 217000 | 1116 |
| 358 | 20230913 | 131200 | 114294542500 | 217000 | 217000 | 217500 | 217000 | 592 |
| 359 | 20230913 | 131100 | 114165901500 | 217500 | 217500 | 217500 | 217000 | 482 |
| 360 | 20230913 | 131000 | 114061115500 | 217000 | 217500 | 217500 | 217000 | 349 |
| 361 | 20230913 | 130900 | 113985280000 | 217500 | 217500 | 217500 | 217000 | 540 |
| 362 | 20230913 | 130800 | 113867957500 | 217000 | 217000 | 217500 | 217000 | 195 |
| 363 | 20230913 | 130700 | 113825593500 | 217000 | 217000 | 217500 | 217000 | 295 |
| 364 | 20230913 | 130600 | 113761489000 | 217500 | 217500 | 217500 | 217000 | 374 |
| 365 | 20230913 | 130500 | 113680231500 | 217500 | 217000 | 217500 | 217000 | 178 |
| 366 | 20230913 | 130400 | 113641564000 | 217500 | 218000 | 218000 | 217500 | 5188 |
| 367 | 20230913 | 130300 | 112513070500 | 218000 | 218000 | 218000 | 217500 | 867 |
| 368 | 20230913 | 130200 | 112324332500 | 218000 | 218000 | 218000 | 217500 | 303 |
| 369 | 20230913 | 130100 | 112258370500 | 218000 | 217500 | 218000 | 217500 | 503 |
| 370 | 20230913 | 130000 | 112148762000 | 217500 | 218000 | 218000 | 217500 | 648 |
| 371 | 20230913 | 125900 | 112007567500 | 218000 | 218000 | 218000 | 217500 | 316 |
| 372 | 20230913 | 125800 | 111938714000 | 217500 | 218000 | 218000 | 217500 | 333 |
| 373 | 20230913 | 125700 | 111866158000 | 218000 | 218000 | 218000 | 217500 | 384 |
| 374 | 20230913 | 125600 | 111782487500 | 217500 | 217500 | 218000 | 217000 | 7161 |
| 375 | 20230913 | 125500 | 110224970500 | 217500 | 217500 | 217500 | 217000 | 431 |
| 376 | 20230913 | 125400 | 110131305500 | 217000 | 217500 | 217500 | 217000 | 576 |
| 377 | 20230913 | 125300 | 110006207500 | 217500 | 217000 | 217500 | 217000 | 224 |
| 378 | 20230913 | 125200 | 109957529500 | 217000 | 217500 | 217500 | 217000 | 868 |
| 379 | 20230913 | 125100 | 109769065500 | 217000 | 217500 | 217500 | 217000 | 302 |
| 380 | 20230913 | 125000 | 109703437500 | 217000 | 217500 | 217500 | 217000 | 521 |
| 381 | 20230913 | 124900 | 109590316500 | 217500 | 217000 | 217500 | 217000 | 529 |
| 382 | 20230913 | 124800 | 109475426500 | 217500 | 217500 | 218000 | 217500 | 5322 |
| 383 | 20230913 | 124700 | 108317712000 | 217500 | 218000 | 218000 | 217500 | 449 |
| 384 | 20230913 | 124600 | 108219995000 | 218000 | 217500 | 218000 | 217500 | 910 |
| 385 | 20230913 | 124500 | 108021955500 | 218000 | 217500 | 218000 | 217500 | 524 |
| 386 | 20230913 | 124400 | 107907855000 | 218000 | 218000 | 218000 | 217500 | 619 |
| 387 | 20230913 | 124300 | 107772941000 | 218000 | 218000 | 218000 | 217500 | 532 |
| 388 | 20230913 | 124200 | 107657095500 | 218000 | 217500 | 218000 | 217500 | 383 |
| 389 | 20230913 | 124100 | 107573666000 | 218000 | 217500 | 218000 | 217500 | 1918 |
| 390 | 20230913 | 124000 | 107156341000 | 218000 | 218000 | 218000 | 217500 | 468 |
| 391 | 20230913 | 123900 | 107054391500 | 218000 | 217500 | 218000 | 217500 | 536 |
| 392 | 20230913 | 123800 | 106937576000 | 217500 | 217500 | 218000 | 217500 | 358 |
| 393 | 20230913 | 123700 | 106859594000 | 218000 | 218000 | 218000 | 217500 | 593 |
| 394 | 20230913 | 123600 | 106730462500 | 218000 | 218000 | 218000 | 217500 | 679 |
| 395 | 20230913 | 123500 | 106582470000 | 217500 | 218000 | 218000 | 217500 | 903 |
| 396 | 20230913 | 123400 | 106385917000 | 217500 | 217500 | 218000 | 217500 | 1184 |
| 397 | 20230913 | 123300 | 106128230000 | 217500 | 218000 | 218000 | 217500 | 555 |
| 398 | 20230913 | 123200 | 106007289500 | 217500 | 218000 | 218000 | 217500 | 782 |
| 399 | 20230913 | 123100 | 105836974500 | 217500 | 218000 | 218000 | 217500 | 409 |
| 400 | 20230913 | 123000 | 105747848500 | 218000 | 218000 | 218000 | 217500 | 734 |
| 401 | 20230913 | 122900 | 105587861500 | 217500 | 218000 | 218000 | 217500 | 696 |
| 402 | 20230913 | 122800 | 105436177500 | 218000 | 217500 | 218000 | 217500 | 272 |
| 403 | 20230913 | 122700 | 105376929000 | 217500 | 218000 | 218000 | 217500 | 392 |
| 404 | 20230913 | 122600 | 105291516500 | 217500 | 218000 | 218000 | 217500 | 970 |
| 405 | 20230913 | 122500 | 105080448500 | 217500 | 217500 | 218000 | 217500 | 242 |
| 406 | 20230913 | 122400 | 105027713500 | 217500 | 218000 | 218000 | 217500 | 584 |
| 407 | 20230913 | 122300 | 104900434000 | 217500 | 218000 | 218000 | 217500 | 483 |
| 408 | 20230913 | 122200 | 104795164500 | 218000 | 217500 | 218000 | 217500 | 363 |
| 409 | 20230913 | 122100 | 104716056500 | 218000 | 218000 | 218000 | 217500 | 1226 |
| 410 | 20230913 | 122000 | 104448865000 | 218000 | 218000 | 218000 | 217500 | 257 |
| 411 | 20230913 | 121900 | 104392878000 | 217500 | 218500 | 218500 | 217500 | 7328 |
| 412 | 20230913 | 121800 | 102795265000 | 218000 | 218000 | 218500 | 218000 | 581 |
| 413 | 20230913 | 121700 | 102668352500 | 218500 | 218000 | 218500 | 218000 | 293 |
| 414 | 20230913 | 121600 | 102604352500 | 218500 | 218000 | 218500 | 218000 | 438 |
| 415 | 20230913 | 121500 | 102508671500 | 218000 | 218000 | 218500 | 218000 | 1213 |
| 416 | 20230913 | 121400 | 102243663500 | 218500 | 218000 | 218500 | 218000 | 460 |
| 417 | 20230913 | 121300 | 102143180000 | 218500 | 217500 | 218500 | 217500 | 12268 |
| 418 | 20230913 | 121200 | 99466186500 | 218000 | 218000 | 218000 | 217500 | 397 |
| 419 | 20230913 | 121100 | 99379699000 | 218000 | 217500 | 218000 | 217500 | 693 |
| 420 | 20230913 | 121000 | 99228868500 | 218000 | 218000 | 218000 | 217500 | 343 |
| 421 | 20230913 | 120900 | 99154154000 | 217500 | 217500 | 218000 | 217500 | 439 |
| 422 | 20230913 | 120800 | 99058510000 | 217500 | 218000 | 218000 | 217500 | 438 |
| 423 | 20230913 | 120700 | 98963112000 | 217500 | 218000 | 218000 | 217500 | 739 |
| 424 | 20230913 | 120600 | 98802280500 | 218000 | 218000 | 218000 | 217500 | 374 |
| 425 | 20230913 | 120500 | 98720802000 | 218000 | 218000 | 218000 | 217500 | 406 |
| 426 | 20230913 | 120400 | 98632325000 | 218000 | 218000 | 218000 | 217500 | 322 |
| 427 | 20230913 | 120300 | 98562162000 | 218000 | 217500 | 218000 | 217500 | 474 |
| 428 | 20230913 | 120200 | 98458866000 | 218000 | 218000 | 218000 | 217500 | 361 |
| 429 | 20230913 | 120100 | 98380187000 | 218000 | 217500 | 218000 | 217500 | 409 |
| 430 | 20230913 | 120000 | 98291059000 | 218000 | 218000 | 218000 | 217500 | 972 |
| 431 | 20230913 | 115900 | 98079205000 | 218000 | 218000 | 218000 | 217500 | 332 |
| 432 | 20230913 | 115800 | 98006860000 | 218000 | 218000 | 218000 | 217500 | 309 |
| 433 | 20230913 | 115700 | 97939540000 | 218000 | 218000 | 218000 | 217500 | 392 |
| 434 | 20230913 | 115600 | 97854112000 | 218000 | 217500 | 218000 | 217500 | 306 |
| 435 | 20230913 | 115500 | 97787440000 | 218000 | 217500 | 218000 | 217500 | 310 |
| 436 | 20230913 | 115400 | 97719911500 | 217500 | 217500 | 218000 | 217500 | 440 |
| 437 | 20230913 | 115300 | 97624062000 | 217500 | 218000 | 218000 | 217500 | 470 |
| 438 | 20230913 | 115200 | 97521683000 | 217500 | 217500 | 218000 | 217500 | 328 |
| 439 | 20230913 | 115100 | 97450220500 | 218000 | 218000 | 218000 | 217500 | 501 |
| 440 | 20230913 | 115000 | 97341046000 | 217500 | 218000 | 218000 | 217500 | 432 |
| 441 | 20230913 | 114900 | 97246930500 | 217500 | 218000 | 218000 | 217500 | 521 |
| 442 | 20230913 | 114800 | 97133377000 | 218000 | 218000 | 218000 | 217500 | 373 |
| 443 | 20230913 | 114700 | 97052098000 | 217500 | 218000 | 218000 | 217500 | 327 |
| 444 | 20230913 | 114600 | 96980843500 | 218000 | 218000 | 218000 | 217500 | 598 |
| 445 | 20230913 | 114500 | 96850515500 | 218000 | 218000 | 218000 | 217500 | 3104 |
| 446 | 20230913 | 114400 | 96173904000 | 218000 | 217500 | 218000 | 217500 | 344 |
| 447 | 20230913 | 114300 | 96098931500 | 218000 | 218000 | 218000 | 217500 | 298 |
| 448 | 20230913 | 114200 | 96034006500 | 218000 | 218000 | 218000 | 217500 | 1029 |
| 449 | 20230913 | 114100 | 95809887000 | 217500 | 218000 | 218000 | 217500 | 760 |
| 450 | 20230913 | 114000 | 95644476500 | 218000 | 218000 | 218000 | 217500 | 297 |
| 451 | 20230913 | 113900 | 95579750500 | 218000 | 218000 | 218000 | 217500 | 515 |
| 452 | 20230913 | 113800 | 95467590000 | 217500 | 217500 | 218000 | 217000 | 1687 |
| 453 | 20230913 | 113700 | 95100580000 | 217000 | 217500 | 217500 | 217000 | 542 |
| 454 | 20230913 | 113600 | 94982732000 | 217500 | 217500 | 217500 | 217000 | 464 |
| 455 | 20230913 | 113500 | 94881836000 | 217500 | 217000 | 217500 | 217000 | 4320 |
| 456 | 20230913 | 113400 | 93942266000 | 217500 | 217000 | 217500 | 217000 | 377 |
| 457 | 20230913 | 113300 | 93860320500 | 217500 | 217500 | 217500 | 217000 | 300 |
| 458 | 20230913 | 113200 | 93795118000 | 217500 | 217500 | 217500 | 217000 | 399 |
| 459 | 20230913 | 113100 | 93708432000 | 217500 | 217500 | 217500 | 217000 | 427 |
| 460 | 20230913 | 113000 | 93615584000 | 217000 | 217500 | 217500 | 217000 | 420 |
| 461 | 20230913 | 112900 | 93524285000 | 217500 | 217500 | 217500 | 216500 | 9251 |
| 462 | 20230913 | 112800 | 91513854500 | 217000 | 216500 | 217500 | 216500 | 2771 |
| 463 | 20230913 | 112700 | 90912605000 | 217000 | 217000 | 217000 | 216500 | 474 |
| 464 | 20230913 | 112600 | 90809829000 | 217000 | 217000 | 217000 | 216500 | 489 |
| 465 | 20230913 | 112500 | 90703774500 | 216500 | 217000 | 217000 | 216500 | 335 |
| 466 | 20230913 | 112400 | 90631183000 | 216500 | 217000 | 217000 | 216500 | 305 |
| 467 | 20230913 | 112300 | 90565055500 | 217000 | 217000 | 217000 | 216500 | 1130 |
| 468 | 20230913 | 112200 | 90319920000 | 217000 | 216500 | 217000 | 216500 | 527 |
| 469 | 20230913 | 112100 | 90205626500 | 216500 | 217500 | 217500 | 216500 | 12501 |
| 470 | 20230913 | 112000 | 87490822000 | 217000 | 217500 | 217500 | 217000 | 365 |
| 471 | 20230913 | 111900 | 87411485000 | 217000 | 216500 | 217500 | 216500 | 7498 |
| 472 | 20230913 | 111800 | 85784243000 | 217000 | 217000 | 217000 | 216500 | 352 |
| 473 | 20230913 | 111700 | 85707978500 | 217000 | 216500 | 217000 | 216500 | 266 |
| 474 | 20230913 | 111600 | 85650333000 | 217000 | 216000 | 217000 | 216000 | 3966 |
| 475 | 20230913 | 111500 | 84792012000 | 216000 | 216000 | 216500 | 215500 | 7666 |
| 476 | 20230913 | 111400 | 83136278000 | 216000 | 216000 | 216500 | 216000 | 4050 |
| 477 | 20230913 | 111300 | 82261402500 | 216000 | 216000 | 216500 | 216000 | 1703 |
| 478 | 20230913 | 111200 | 81893402000 | 216000 | 216500 | 216500 | 216000 | 3445 |
| 479 | 20230913 | 111100 | 81149182500 | 216000 | 216500 | 217000 | 216000 | 8633 |
| 480 | 20230913 | 111000 | 79280609000 | 216500 | 216500 | 217000 | 216500 | 1204 |
| 481 | 20230913 | 110900 | 79019832500 | 217000 | 216500 | 217000 | 216500 | 1118 |
| 482 | 20230913 | 110800 | 78777563500 | 216500 | 217000 | 217000 | 216500 | 888 |
| 483 | 20230913 | 110700 | 78585198000 | 216500 | 217000 | 217000 | 216500 | 4992 |
| 484 | 20230913 | 110600 | 77502294500 | 217000 | 217000 | 217500 | 217000 | 776 |
| 485 | 20230913 | 110500 | 77333826000 | 217000 | 217500 | 217500 | 217000 | 647 |
| 486 | 20230913 | 110400 | 77193319000 | 217500 | 217000 | 217500 | 217000 | 2078 |
| 487 | 20230913 | 110300 | 76741757000 | 217000 | 217000 | 217500 | 217000 | 808 |
| 488 | 20230913 | 110200 | 76566247000 | 217500 | 216500 | 217500 | 216500 | 5074 |
| 489 | 20230913 | 110100 | 75464695000 | 217000 | 216500 | 217000 | 216500 | 1207 |
| 490 | 20230913 | 110000 | 75202919500 | 216500 | 217000 | 217000 | 216500 | 502 |
| 491 | 20230913 | 105900 | 75094121500 | 217000 | 217000 | 217000 | 216500 | 862 |
| 492 | 20230913 | 105800 | 74907259500 | 217000 | 216500 | 217000 | 216500 | 1928 |
| 493 | 20230913 | 105700 | 74489149500 | 217000 | 217000 | 217000 | 216500 | 1207 |
| 494 | 20230913 | 105600 | 74227467500 | 216500 | 216500 | 217000 | 216500 | 640 |
| 495 | 20230913 | 105500 | 74088819500 | 217000 | 217000 | 217000 | 216500 | 910 |
| 496 | 20230913 | 105400 | 73891561500 | 216500 | 216500 | 217000 | 216500 | 877 |
| 497 | 20230913 | 105300 | 73701625500 | 216500 | 217000 | 217500 | 216500 | 5699 |
| 498 | 20230913 | 105200 | 72465129000 | 217000 | 217500 | 217500 | 217000 | 708 |
| 499 | 20230913 | 105100 | 72311383000 | 217000 | 217000 | 217500 | 217000 | 608 |
| 500 | 20230913 | 105000 | 72179379000 | 217000 | 217000 | 217500 | 217000 | 5493 |
| 501 | 20230913 | 104900 | 70985070500 | 217000 | 217000 | 217500 | 217000 | 959 |
| 502 | 20230913 | 104800 | 70776824500 | 217000 | 217000 | 217500 | 217000 | 641 |
| 503 | 20230913 | 104700 | 70637630500 | 217000 | 217000 | 217500 | 217000 | 2027 |
| 504 | 20230913 | 104600 | 70196924000 | 217500 | 217500 | 217500 | 217000 | 684 |
| 505 | 20230913 | 104500 | 70048374500 | 217000 | 217500 | 217500 | 217000 | 834 |
| 506 | 20230913 | 104400 | 69867306000 | 217000 | 217000 | 217500 | 217000 | 911 |
| 507 | 20230913 | 104300 | 69669463500 | 217500 | 217000 | 217500 | 216500 | 5787 |
| 508 | 20230913 | 104200 | 68413164500 | 217000 | 217500 | 217500 | 217000 | 14722 |
| 509 | 20230913 | 104100 | 65216651000 | 217500 | 217500 | 218000 | 217500 | 3202 |
| 510 | 20230913 | 104000 | 64520145500 | 217500 | 217500 | 218000 | 217500 | 2293 |
| 511 | 20230913 | 103900 | 64021319500 | 217500 | 217500 | 218000 | 217500 | 681 |
| 512 | 20230913 | 103800 | 63873126500 | 217500 | 218000 | 218000 | 217500 | 537 |
| 513 | 20230913 | 103700 | 63756249000 | 217500 | 218000 | 218500 | 217500 | 3697 |
| 514 | 20230913 | 103600 | 62950654000 | 218000 | 218000 | 218500 | 218000 | 1386 |
| 515 | 20230913 | 103500 | 62648458000 | 218500 | 218000 | 218500 | 217500 | 3648 |
| 516 | 20230913 | 103400 | 61853111000 | 218000 | 218500 | 219000 | 218000 | 8854 |
| 517 | 20230913 | 103300 | 59920223000 | 218500 | 218500 | 219000 | 218500 | 349 |
| 518 | 20230913 | 103200 | 59843899000 | 219000 | 219000 | 219000 | 218500 | 4105 |
| 519 | 20230913 | 103100 | 58945265500 | 219000 | 219000 | 219000 | 218500 | 534 |
| 520 | 20230913 | 103000 | 58828406500 | 218500 | 218500 | 219000 | 218000 | 2139 |
| 521 | 20230913 | 102900 | 58361009500 | 218500 | 218500 | 218500 | 218000 | 3872 |
| 522 | 20230913 | 102800 | 57515126000 | 218500 | 218000 | 218500 | 218000 | 1000 |
| 523 | 20230913 | 102700 | 57297025500 | 218500 | 218000 | 218500 | 218000 | 888 |
| 524 | 20230913 | 102600 | 57103287000 | 218000 | 218500 | 219000 | 218000 | 4989 |
| 525 | 20230913 | 102500 | 56013216500 | 218500 | 219000 | 219000 | 218500 | 2138 |
| 526 | 20230913 | 102400 | 55545661500 | 218500 | 218500 | 219000 | 218500 | 901 |
| 527 | 20230913 | 102300 | 55348707000 | 218500 | 218500 | 219000 | 218500 | 1068 |
| 528 | 20230913 | 102200 | 55115286000 | 218500 | 219000 | 219500 | 218500 | 2256 |
| 529 | 20230913 | 102100 | 54621116500 | 219000 | 219000 | 219500 | 219000 | 691 |
| 530 | 20230913 | 102000 | 54469699500 | 219500 | 219500 | 219500 | 219000 | 525 |
| 531 | 20230913 | 101900 | 54354584500 | 219500 | 219500 | 219500 | 219000 | 845 |
| 532 | 20230913 | 101800 | 54169319500 | 219000 | 219000 | 219500 | 219000 | 304 |
| 533 | 20230913 | 101700 | 54102670000 | 219500 | 219500 | 219500 | 219000 | 741 |
| 534 | 20230913 | 101600 | 53940318500 | 219500 | 219000 | 219500 | 219000 | 1367 |
| 535 | 20230913 | 101500 | 53640842000 | 219000 | 219000 | 219500 | 219000 | 692 |
| 536 | 20230913 | 101400 | 53489176500 | 219000 | 219000 | 219500 | 219000 | 298 |
| 537 | 20230913 | 101300 | 53423869500 | 219000 | 219000 | 219500 | 219000 | 393 |
| 538 | 20230913 | 101200 | 53337690000 | 219000 | 219000 | 219500 | 219000 | 361 |
| 539 | 20230913 | 101100 | 53258554500 | 219000 | 219000 | 219000 | 218500 | 1350 |
| 540 | 20230913 | 101000 | 52962938500 | 218500 | 219000 | 219000 | 218500 | 1484 |
| 541 | 20230913 | 100900 | 52638040500 | 219000 | 219500 | 219500 | 218500 | 5071 |
| 542 | 20230913 | 100800 | 51527511000 | 219000 | 219000 | 219500 | 219000 | 673 |
| 543 | 20230913 | 100700 | 51380072000 | 219000 | 219000 | 219000 | 218500 | 1342 |
| 544 | 20230913 | 100600 | 51086192000 | 219000 | 219000 | 219500 | 218500 | 2267 |
| 545 | 20230913 | 100500 | 50589747000 | 219000 | 218500 | 219000 | 218500 | 599 |
| 546 | 20230913 | 100400 | 50458754000 | 219000 | 219000 | 219500 | 218500 | 6295 |
| 547 | 20230913 | 100300 | 49080111000 | 218500 | 219000 | 219000 | 218500 | 504 |
| 548 | 20230913 | 100200 | 48969838500 | 218500 | 218500 | 219000 | 218500 | 254 |
| 549 | 20230913 | 100100 | 48914253500 | 218500 | 218500 | 219000 | 218500 | 795 |
| 550 | 20230913 | 100000 | 48740480500 | 218500 | 218500 | 219000 | 218500 | 588 |
| 551 | 20230913 | 095900 | 48611813500 | 218500 | 218500 | 219000 | 218500 | 1556 |
| 552 | 20230913 | 095800 | 48271227000 | 218500 | 218500 | 219000 | 218500 | 539 |
| 553 | 20230913 | 095700 | 48153331000 | 219000 | 218500 | 219000 | 218500 | 461 |
| 554 | 20230913 | 095600 | 48052510500 | 219000 | 218500 | 219000 | 218500 | 443 |
| 555 | 20230913 | 095500 | 47955610500 | 218500 | 218500 | 219000 | 218500 | 305 |
| 556 | 20230913 | 095400 | 47888909500 | 218500 | 218500 | 219000 | 218500 | 676 |
| 557 | 20230913 | 095300 | 47740970000 | 219000 | 219000 | 219000 | 218500 | 269 |
| 558 | 20230913 | 095200 | 47682107000 | 218500 | 218500 | 219000 | 218500 | 464 |
| 559 | 20230913 | 095100 | 47580689000 | 219000 | 219000 | 219000 | 218500 | 492 |
| 560 | 20230913 | 095000 | 47473068500 | 218500 | 219000 | 219000 | 218500 | 1180 |
| 561 | 20230913 | 094900 | 47215220000 | 218500 | 218500 | 219000 | 218500 | 3644 |
| 562 | 20230913 | 094800 | 46417284000 | 218500 | 218500 | 219000 | 218500 | 1040 |
| 563 | 20230913 | 094700 | 46189960000 | 218500 | 219000 | 219500 | 218500 | 4394 |
| 564 | 20230913 | 094600 | 45227817500 | 219000 | 219000 | 219500 | 219000 | 470 |
| 565 | 20230913 | 094500 | 45124875500 | 219000 | 219000 | 219500 | 219000 | 1127 |
| 566 | 20230913 | 094400 | 44877988000 | 219000 | 219500 | 219500 | 219000 | 428 |
| 567 | 20230913 | 094300 | 44784232000 | 219500 | 219000 | 219500 | 219000 | 373 |
| 568 | 20230913 | 094200 | 44702457000 | 219000 | 219000 | 219500 | 219000 | 441 |
| 569 | 20230913 | 094100 | 44605849000 | 219000 | 219500 | 219500 | 219000 | 669 |
| 570 | 20230913 | 094000 | 44459170500 | 219500 | 220000 | 220000 | 219000 | 5750 |
| 571 | 20230913 | 093900 | 43197101500 | 219500 | 219500 | 220000 | 219500 | 652 |
| 572 | 20230913 | 093800 | 43053852000 | 220000 | 220000 | 220000 | 219500 | 698 |
| 573 | 20230913 | 093700 | 42900396000 | 219500 | 219500 | 220000 | 219500 | 894 |
| 574 | 20230913 | 093600 | 42703940500 | 219500 | 219500 | 220000 | 219500 | 614 |
| 575 | 20230913 | 093500 | 42569081500 | 219500 | 219000 | 220000 | 219000 | 2424 |
| 576 | 20230913 | 093400 | 42037278000 | 219500 | 219500 | 220000 | 219000 | 2235 |
| 577 | 20230913 | 093300 | 41546863000 | 220000 | 220500 | 220500 | 220000 | 5274 |
| 578 | 20230913 | 093200 | 40386403500 | 220500 | 220000 | 220500 | 220000 | 1022 |
| 579 | 20230913 | 093100 | 40161193000 | 220500 | 220000 | 220500 | 219500 | 5943 |
| 580 | 20230913 | 093000 | 38853277500 | 220000 | 220500 | 220500 | 220000 | 750 |
| 581 | 20230913 | 092900 | 38688027500 | 220500 | 221000 | 221000 | 220000 | 7143 |
| 582 | 20230913 | 092800 | 37112059500 | 221000 | 220500 | 221500 | 220000 | 14013 |
| 583 | 20230913 | 092700 | 34013795500 | 220000 | 220500 | 220500 | 220000 | 4445 |
| 584 | 20230913 | 092600 | 33033730500 | 220500 | 220000 | 220500 | 219500 | 3560 |
| 585 | 20230913 | 092500 | 32250063000 | 220000 | 220500 | 220500 | 219500 | 2345 |
| 586 | 20230913 | 092400 | 31734201000 | 220000 | 220000 | 220000 | 219500 | 4500 |
| 587 | 20230913 | 092300 | 30745022000 | 220000 | 219500 | 220000 | 219500 | 826 |
| 588 | 20230913 | 092200 | 30563382000 | 219500 | 219500 | 220000 | 219000 | 7097 |
| 589 | 20230913 | 092100 | 29005620000 | 219500 | 220000 | 220000 | 219500 | 2396 |
| 590 | 20230913 | 092000 | 28478566500 | 220000 | 219000 | 220000 | 219000 | 3883 |
| 591 | 20230913 | 091900 | 27625767000 | 219500 | 219000 | 219500 | 218500 | 5620 |
| 592 | 20230913 | 091800 | 26394395000 | 218500 | 218500 | 219000 | 218500 | 336 |
| 593 | 20230913 | 091700 | 26320883000 | 218500 | 218500 | 219000 | 218500 | 2112 |
| 594 | 20230913 | 091600 | 25859257000 | 218500 | 218500 | 219000 | 218500 | 714 |
| 595 | 20230913 | 091500 | 25703151000 | 219000 | 219000 | 219500 | 218500 | 738 |
| 596 | 20230913 | 091400 | 25541565000 | 219000 | 218000 | 220000 | 217500 | 14993 |
| 597 | 20230913 | 091300 | 22260392000 | 218000 | 217500 | 218000 | 217500 | 2247 |
| 598 | 20230913 | 091200 | 21770907000 | 217500 | 218000 | 218500 | 217500 | 7775 |
| 599 | 20230913 | 091100 | 20075938000 | 218000 | 218500 | 219000 | 218000 | 5563 |
| 600 | 20230913 | 091000 | 18860508000 | 219000 | 219500 | 219500 | 218500 | 4791 |
| 601 | 20230913 | 090900 | 17811388000 | 219000 | 219500 | 219500 | 219000 | 1123 |
| 602 | 20230913 | 090800 | 17565345500 | 219500 | 219000 | 219500 | 219000 | 2414 |
| 603 | 20230913 | 090700 | 17036103000 | 219000 | 218500 | 219500 | 218500 | 1742 |
| 604 | 20230913 | 090600 | 16654646500 | 218500 | 219000 | 219500 | 218500 | 5557 |
| 605 | 20230913 | 090500 | 15437971500 | 218500 | 218000 | 219000 | 218000 | 5708 |
| 606 | 20230913 | 090400 | 14190414500 | 218500 | 220000 | 220000 | 218000 | 11099 |
| 607 | 20230913 | 090300 | 11759607000 | 220000 | 219500 | 220000 | 219000 | 4699 |
| 608 | 20230913 | 090200 | 10727512500 | 219500 | 218500 | 219500 | 218500 | 2709 |
| 609 | 20230913 | 090100 | 10133761500 | 218500 | 218500 | 219000 | 218000 | 6310 |
| 610 | 20230913 | 090000 | 8755041000 | 218500 | 220000 | 220500 | 218500 | 39676 |