33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 183600 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 618 |
| 3 | 20230907 | 183500 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 4 | 20230907 | 183400 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 5 | 20230907 | 183300 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 6 | 20230907 | 183200 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 7 | 20230907 | 183100 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 8 | 20230907 | 183000 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 9 | 20230907 | 182900 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 10 | 20230907 | 182800 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 11 | 20230907 | 182700 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 12 | 20230907 | 182600 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 13 | 20230907 | 182500 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 14 | 20230907 | 182400 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 15 | 20230907 | 182300 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 16 | 20230907 | 182200 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 17 | 20230907 | 182100 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 18 | 20230907 | 182000 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 19 | 20230907 | 181900 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 20 | 20230907 | 181800 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 21 | 20230907 | 181700 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 22 | 20230907 | 181600 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 23 | 20230907 | 181500 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 24 | 20230907 | 181400 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 25 | 20230907 | 181300 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 26 | 20230907 | 181200 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 27 | 20230907 | 181100 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 28 | 20230907 | 181000 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 29 | 20230907 | 180900 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 30 | 20230907 | 180800 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 31 | 20230907 | 180700 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 32 | 20230907 | 180600 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 618 |
| 33 | 20230907 | 180500 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 34 | 20230907 | 180400 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 35 | 20230907 | 180300 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 36 | 20230907 | 180200 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 37 | 20230907 | 180100 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 38 | 20230907 | 180000 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 39 | 20230907 | 175900 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 40 | 20230907 | 175800 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 41 | 20230907 | 175700 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 42 | 20230907 | 175600 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 43 | 20230907 | 175500 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 44 | 20230907 | 175400 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 45 | 20230907 | 175300 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 46 | 20230907 | 175200 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 47 | 20230907 | 175100 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 48 | 20230907 | 175000 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 49 | 20230907 | 174900 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 50 | 20230907 | 174800 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 51 | 20230907 | 174700 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 52 | 20230907 | 174600 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 53 | 20230907 | 174500 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 54 | 20230907 | 174400 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 55 | 20230907 | 174300 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 56 | 20230907 | 174200 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 57 | 20230907 | 174100 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 58 | 20230907 | 174000 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 59 | 20230907 | 173900 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 60 | 20230907 | 173800 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 61 | 20230907 | 173700 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 62 | 20230907 | 173600 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 618 |
| 63 | 20230907 | 173500 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 64 | 20230907 | 173400 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 65 | 20230907 | 173300 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 66 | 20230907 | 173200 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 67 | 20230907 | 173100 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 68 | 20230907 | 173000 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 69 | 20230907 | 172900 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 70 | 20230907 | 172800 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 71 | 20230907 | 172700 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 72 | 20230907 | 172600 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 73 | 20230907 | 172500 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 74 | 20230907 | 172400 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 75 | 20230907 | 172300 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 76 | 20230907 | 172200 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 77 | 20230907 | 172100 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 78 | 20230907 | 172000 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 79 | 20230907 | 171900 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 80 | 20230907 | 171800 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 81 | 20230907 | 171700 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 82 | 20230907 | 171600 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 83 | 20230907 | 171500 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 84 | 20230907 | 171400 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 85 | 20230907 | 171300 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 86 | 20230907 | 171200 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 87 | 20230907 | 171100 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 88 | 20230907 | 171000 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 89 | 20230907 | 170900 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 90 | 20230907 | 170800 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 91 | 20230907 | 170700 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 92 | 20230907 | 170600 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 618 |
| 93 | 20230907 | 170500 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 94 | 20230907 | 170400 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 95 | 20230907 | 170300 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 96 | 20230907 | 170200 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 97 | 20230907 | 170100 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 98 | 20230907 | 170000 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 99 | 20230907 | 165900 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 100 | 20230907 | 165800 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 101 | 20230907 | 165700 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 102 | 20230907 | 165600 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 103 | 20230907 | 165500 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 104 | 20230907 | 165400 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 105 | 20230907 | 165300 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 106 | 20230907 | 165200 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 107 | 20230907 | 165100 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 108 | 20230907 | 165000 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 109 | 20230907 | 164900 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 110 | 20230907 | 164800 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 111 | 20230907 | 164700 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 112 | 20230907 | 164600 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 113 | 20230907 | 164500 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 114 | 20230907 | 164400 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 115 | 20230907 | 164300 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 116 | 20230907 | 164200 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 117 | 20230907 | 164100 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 118 | 20230907 | 164000 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 119 | 20230907 | 163900 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 120 | 20230907 | 163800 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 121 | 20230907 | 163700 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 122 | 20230907 | 163600 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 618 |
| 123 | 20230907 | 163500 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 124 | 20230907 | 163400 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 125 | 20230907 | 163300 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 126 | 20230907 | 163200 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 127 | 20230907 | 163100 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 128 | 20230907 | 163000 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 129 | 20230907 | 162900 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 130 | 20230907 | 162800 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 131 | 20230907 | 162700 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 132 | 20230907 | 162600 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 133 | 20230907 | 162500 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 134 | 20230907 | 162400 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 135 | 20230907 | 162300 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 136 | 20230907 | 162200 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 137 | 20230907 | 162100 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 138 | 20230907 | 162000 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 139 | 20230907 | 161900 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 140 | 20230907 | 161800 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 141 | 20230907 | 161700 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 142 | 20230907 | 161600 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 143 | 20230907 | 161500 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 144 | 20230907 | 161400 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 145 | 20230907 | 161300 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 146 | 20230907 | 161200 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 147 | 20230907 | 161100 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 148 | 20230907 | 161000 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 149 | 20230907 | 160900 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 150 | 20230907 | 160800 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 151 | 20230907 | 160700 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 152 | 20230907 | 160600 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 618 |
| 153 | 20230907 | 160500 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 154 | 20230907 | 160400 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 155 | 20230907 | 160300 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 156 | 20230907 | 160200 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 157 | 20230907 | 160100 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 158 | 20230907 | 160000 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 159 | 20230907 | 155900 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 160 | 20230907 | 155800 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 161 | 20230907 | 155700 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 162 | 20230907 | 155600 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 163 | 20230907 | 155500 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 164 | 20230907 | 155400 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 165 | 20230907 | 155300 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 166 | 20230907 | 155200 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 167 | 20230907 | 155100 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 168 | 20230907 | 155000 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 169 | 20230907 | 154900 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 170 | 20230907 | 154800 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 171 | 20230907 | 154700 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 172 | 20230907 | 154600 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 173 | 20230907 | 154500 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 174 | 20230907 | 154400 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 175 | 20230907 | 154300 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 176 | 20230907 | 154200 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 177 | 20230907 | 154100 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 178 | 20230907 | 154000 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 179 | 20230907 | 153900 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 180 | 20230907 | 153800 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 181 | 20230907 | 153700 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 182 | 20230907 | 153600 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 618 |
| 183 | 20230907 | 153500 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 184 | 20230907 | 153400 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 185 | 20230907 | 153300 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 186 | 20230907 | 153200 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 187 | 20230907 | 153100 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 0 |
| 188 | 20230907 | 153000 | 4301382500 | 221000 | 221000 | 221000 | 221000 | 618 |
| 189 | 20230907 | 152900 | 4164804500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 190 | 20230907 | 152800 | 4164804500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 191 | 20230907 | 152700 | 4164804500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 192 | 20230907 | 152600 | 4164804500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 193 | 20230907 | 152500 | 4164804500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 194 | 20230907 | 152400 | 4164804500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 195 | 20230907 | 152300 | 4164804500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 196 | 20230907 | 152200 | 4164804500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 197 | 20230907 | 152100 | 4164804500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 198 | 20230907 | 152000 | 4164804500 | 222000 | 222000 | 222000 | 222000 | 0 |
| 199 | 20230907 | 151900 | 4164804500 | 222000 | 220500 | 222000 | 220500 | 73 |
| 200 | 20230907 | 151800 | 4148639000 | 221500 | 220500 | 221500 | 220000 | 232 |
| 201 | 20230907 | 151700 | 4097445000 | 220500 | 220000 | 220500 | 220000 | 16 |
| 202 | 20230907 | 151600 | 4093924000 | 220500 | 220500 | 220500 | 220000 | 12 |
| 203 | 20230907 | 151500 | 4091280500 | 220500 | 220500 | 220500 | 220500 | 17 |
| 204 | 20230907 | 151400 | 4087532000 | 220500 | 221000 | 221500 | 220500 | 218 |
| 205 | 20230907 | 151300 | 4039337500 | 221000 | 221000 | 221000 | 221000 | 12 |
| 206 | 20230907 | 151200 | 4036685500 | 220500 | 220500 | 220500 | 220500 | 29 |
| 207 | 20230907 | 151100 | 4030291000 | 220500 | 219500 | 220500 | 219500 | 145 |
| 208 | 20230907 | 151000 | 3998452000 | 219500 | 220000 | 220500 | 219500 | 168 |
| 209 | 20230907 | 150900 | 3961517500 | 220500 | 219500 | 220500 | 219500 | 40 |
| 210 | 20230907 | 150800 | 3952716000 | 220000 | 220000 | 220000 | 219500 | 31 |
| 211 | 20230907 | 150700 | 3945898500 | 220000 | 220000 | 220000 | 220000 | 15 |
| 212 | 20230907 | 150600 | 3942598500 | 219500 | 220000 | 220000 | 219500 | 26 |
| 213 | 20230907 | 150500 | 3936888500 | 220000 | 220000 | 220000 | 219500 | 24 |
| 214 | 20230907 | 150400 | 3931612500 | 219000 | 220000 | 220000 | 219000 | 20 |
| 215 | 20230907 | 150300 | 3927221500 | 219000 | 220000 | 220000 | 219000 | 18 |
| 216 | 20230907 | 150200 | 3923268500 | 220000 | 220000 | 220000 | 220000 | 6 |
| 217 | 20230907 | 150100 | 3921948500 | 219500 | 219000 | 220000 | 219000 | 33 |
| 218 | 20230907 | 150000 | 3914706000 | 220000 | 219000 | 220000 | 219000 | 22 |
| 219 | 20230907 | 145900 | 3909871500 | 219000 | 220000 | 220000 | 219000 | 145 |
| 220 | 20230907 | 145800 | 3878041000 | 220000 | 220000 | 220000 | 220000 | 15 |
| 221 | 20230907 | 145700 | 3874741000 | 220000 | 219500 | 220000 | 219500 | 79 |
| 222 | 20230907 | 145600 | 3857395500 | 219500 | 220000 | 220000 | 219500 | 22 |
| 223 | 20230907 | 145500 | 3852559500 | 220000 | 219500 | 220000 | 219500 | 19 |
| 224 | 20230907 | 145400 | 3848380500 | 220000 | 219500 | 220000 | 219500 | 29 |
| 225 | 20230907 | 145300 | 3842005500 | 219500 | 220500 | 220500 | 219500 | 59 |
| 226 | 20230907 | 145200 | 3829026000 | 221000 | 221000 | 221000 | 219500 | 163 |
| 227 | 20230907 | 145100 | 3793173500 | 221000 | 220500 | 221000 | 220000 | 18 |
| 228 | 20230907 | 145000 | 3789202500 | 220500 | 220000 | 220500 | 220000 | 27 |
| 229 | 20230907 | 144900 | 3783251000 | 220500 | 221000 | 221000 | 220500 | 17 |
| 230 | 20230907 | 144800 | 3779496000 | 220500 | 220000 | 221000 | 220000 | 30 |
| 231 | 20230907 | 144700 | 3772879000 | 220500 | 220500 | 221000 | 220500 | 22 |
| 232 | 20230907 | 144600 | 3768024000 | 220000 | 220000 | 221000 | 220000 | 28 |
| 233 | 20230907 | 144500 | 3761849000 | 220500 | 220000 | 220500 | 220000 | 21 |
| 234 | 20230907 | 144400 | 3757221000 | 220500 | 220500 | 220500 | 220500 | 20 |
| 235 | 20230907 | 144300 | 3752811000 | 220500 | 220000 | 220500 | 220000 | 14 |
| 236 | 20230907 | 144200 | 3749724500 | 220000 | 220000 | 221000 | 220000 | 44 |
| 237 | 20230907 | 144100 | 3740028000 | 220500 | 220500 | 220500 | 220500 | 16 |
| 238 | 20230907 | 144000 | 3736500000 | 220000 | 220500 | 220500 | 219500 | 15 |
| 239 | 20230907 | 143900 | 3733197500 | 220000 | 220500 | 221000 | 219500 | 402 |
| 240 | 20230907 | 143800 | 3644751000 | 221000 | 220500 | 221000 | 220500 | 30 |
| 241 | 20230907 | 143700 | 3638126000 | 220500 | 221000 | 221000 | 220500 | 17 |
| 242 | 20230907 | 143600 | 3634369500 | 220500 | 220500 | 221000 | 220000 | 28 |
| 243 | 20230907 | 143500 | 3628188000 | 221000 | 221000 | 221000 | 220500 | 8 |
| 244 | 20230907 | 143400 | 3626420500 | 220500 | 220500 | 221000 | 220500 | 22 |
| 245 | 20230907 | 143300 | 3621563500 | 221000 | 221000 | 221000 | 220000 | 24 |
| 246 | 20230907 | 143200 | 3616266500 | 220500 | 221000 | 221000 | 220500 | 73 |
| 247 | 20230907 | 143100 | 3600158500 | 221000 | 221000 | 221000 | 220500 | 26 |
| 248 | 20230907 | 143000 | 3594414500 | 221000 | 220500 | 221000 | 220500 | 8 |
| 249 | 20230907 | 142900 | 3592647500 | 221000 | 220500 | 221000 | 220500 | 23 |
| 250 | 20230907 | 142800 | 3587566000 | 220500 | 221000 | 221000 | 220500 | 17 |
| 251 | 20230907 | 142700 | 3583811000 | 221000 | 220000 | 221000 | 220000 | 68 |
| 252 | 20230907 | 142600 | 3568814500 | 220500 | 220500 | 220500 | 220000 | 102 |
| 253 | 20230907 | 142500 | 3546324000 | 220500 | 220000 | 220500 | 220000 | 23 |
| 254 | 20230907 | 142400 | 3541256000 | 220500 | 220000 | 220500 | 220000 | 28 |
| 255 | 20230907 | 142300 | 3535087000 | 220500 | 220500 | 220500 | 220000 | 21 |
| 256 | 20230907 | 142200 | 3530459500 | 220000 | 220500 | 220500 | 220000 | 25 |
| 257 | 20230907 | 142100 | 3524950500 | 220500 | 220000 | 220500 | 220000 | 12 |
| 258 | 20230907 | 142000 | 3522307500 | 220000 | 219500 | 220000 | 219500 | 30 |
| 259 | 20230907 | 141900 | 3515708000 | 220000 | 219500 | 220000 | 219000 | 17 |
| 260 | 20230907 | 141800 | 3511976500 | 219500 | 219000 | 220000 | 219000 | 9 |
| 261 | 20230907 | 141700 | 3510001500 | 219000 | 219500 | 220000 | 219000 | 13 |
| 262 | 20230907 | 141600 | 3507151500 | 220000 | 219000 | 220000 | 219000 | 6 |
| 263 | 20230907 | 141500 | 3505836500 | 219500 | 220000 | 220000 | 219500 | 14 |
| 264 | 20230907 | 141400 | 3502761000 | 219500 | 220000 | 220000 | 219500 | 110 |
| 265 | 20230907 | 141300 | 3478611000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 266 | 20230907 | 141200 | 3478611000 | 219500 | 220000 | 220500 | 219500 | 20 |
| 267 | 20230907 | 141100 | 3474217500 | 220500 | 220000 | 220500 | 220000 | 4 |
| 268 | 20230907 | 141000 | 3473337000 | 219500 | 219500 | 219500 | 219500 | 8 |
| 269 | 20230907 | 140900 | 3471581000 | 219500 | 219500 | 220000 | 219500 | 15 |
| 270 | 20230907 | 140800 | 3468285500 | 220000 | 219500 | 220000 | 218500 | 36 |
| 271 | 20230907 | 140700 | 3460393500 | 219000 | 219500 | 219500 | 219000 | 63 |
| 272 | 20230907 | 140600 | 3446594000 | 220500 | 220000 | 220500 | 218000 | 1482 |
| 273 | 20230907 | 140500 | 3122641500 | 220000 | 219500 | 220000 | 219500 | 4 |
| 274 | 20230907 | 140400 | 3121763000 | 220000 | 219000 | 220000 | 219000 | 108 |
| 275 | 20230907 | 140300 | 3098110000 | 219500 | 219500 | 220000 | 219500 | 109 |
| 276 | 20230907 | 140200 | 3074182500 | 219500 | 220000 | 220000 | 219500 | 6 |
| 277 | 20230907 | 140100 | 3072863500 | 219500 | 219500 | 220000 | 219500 | 9 |
| 278 | 20230907 | 140000 | 3070885000 | 219500 | 220000 | 221000 | 219500 | 24 |
| 279 | 20230907 | 135900 | 3065610000 | 220000 | 219500 | 221000 | 219500 | 21 |
| 280 | 20230907 | 135800 | 3060992000 | 219500 | 220000 | 220000 | 219500 | 50 |
| 281 | 20230907 | 135700 | 3050015000 | 220000 | 219500 | 220500 | 219500 | 352 |
| 282 | 20230907 | 135600 | 2972571000 | 220000 | 219500 | 220500 | 219500 | 46 |
| 283 | 20230907 | 135500 | 2962449500 | 220000 | 221000 | 221000 | 220000 | 74 |
| 284 | 20230907 | 135400 | 2946137000 | 219500 | 219500 | 221000 | 219500 | 236 |
| 285 | 20230907 | 135300 | 2894333500 | 219500 | 220000 | 220000 | 219500 | 24 |
| 286 | 20230907 | 135200 | 2889062000 | 220000 | 220000 | 220500 | 220000 | 10 |
| 287 | 20230907 | 135100 | 2886860000 | 220000 | 220500 | 220500 | 220000 | 53 |
| 288 | 20230907 | 135000 | 2875176000 | 220500 | 220000 | 220500 | 220000 | 11 |
| 289 | 20230907 | 134900 | 2872753500 | 220000 | 220500 | 221000 | 220000 | 145 |
| 290 | 20230907 | 134800 | 2840849000 | 220500 | 220000 | 221000 | 220000 | 12 |
| 291 | 20230907 | 134700 | 2838207000 | 220500 | 220000 | 220500 | 220000 | 13 |
| 292 | 20230907 | 134600 | 2835344500 | 220500 | 220000 | 220500 | 220000 | 6 |
| 293 | 20230907 | 134500 | 2834022500 | 220000 | 220000 | 220500 | 220000 | 14 |
| 294 | 20230907 | 134400 | 2830940500 | 220000 | 220000 | 221000 | 220000 | 172 |
| 295 | 20230907 | 134300 | 2793080000 | 220000 | 220000 | 220500 | 220000 | 106 |
| 296 | 20230907 | 134200 | 2769758000 | 220000 | 220000 | 220500 | 220000 | 17 |
| 297 | 20230907 | 134100 | 2766016000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 298 | 20230907 | 134000 | 2766016000 | 220000 | 220500 | 220500 | 220000 | 12 |
| 299 | 20230907 | 133900 | 2763374000 | 220500 | 220000 | 220500 | 220000 | 11 |
| 300 | 20230907 | 133800 | 2760952000 | 221000 | 220500 | 221000 | 220000 | 368 |
| 301 | 20230907 | 133700 | 2679944000 | 221000 | 220500 | 221000 | 220500 | 5 |
| 302 | 20230907 | 133600 | 2678839500 | 221000 | 220500 | 221000 | 220500 | 9 |
| 303 | 20230907 | 133500 | 2676852500 | 221000 | 220500 | 221500 | 220500 | 22 |
| 304 | 20230907 | 133400 | 2671986000 | 221000 | 221000 | 221000 | 220500 | 15 |
| 305 | 20230907 | 133300 | 2668672500 | 221000 | 221000 | 222000 | 220500 | 100 |
| 306 | 20230907 | 133200 | 2646529000 | 221000 | 221000 | 221000 | 220500 | 36 |
| 307 | 20230907 | 133100 | 2638576500 | 221000 | 221000 | 221000 | 220500 | 11 |
| 308 | 20230907 | 133000 | 2636147500 | 220500 | 220500 | 221000 | 220500 | 13 |
| 309 | 20230907 | 132900 | 2633276500 | 221000 | 221000 | 221000 | 221000 | 21 |
| 310 | 20230907 | 132800 | 2628635500 | 220500 | 221000 | 221000 | 220500 | 9 |
| 311 | 20230907 | 132700 | 2626647500 | 221000 | 221000 | 221000 | 220500 | 38 |
| 312 | 20230907 | 132600 | 2618256000 | 222000 | 220500 | 222000 | 220500 | 204 |
| 313 | 20230907 | 132500 | 2573271000 | 220500 | 222000 | 222000 | 220500 | 328 |
| 314 | 20230907 | 132400 | 2500677500 | 221500 | 221000 | 221500 | 221000 | 10 |
| 315 | 20230907 | 132300 | 2498464500 | 221000 | 221000 | 221500 | 221000 | 35 |
| 316 | 20230907 | 132200 | 2490727000 | 221000 | 221500 | 221500 | 221000 | 12 |
| 317 | 20230907 | 132100 | 2488070500 | 221500 | 221500 | 221500 | 221000 | 10 |
| 318 | 20230907 | 132000 | 2485856000 | 221500 | 221500 | 221500 | 221500 | 30 |
| 319 | 20230907 | 131900 | 2479211000 | 221000 | 221500 | 221500 | 221000 | 31 |
| 320 | 20230907 | 131800 | 2472348000 | 221000 | 221000 | 221000 | 221000 | 4 |
| 321 | 20230907 | 131700 | 2471464000 | 221500 | 221000 | 221500 | 221000 | 12 |
| 322 | 20230907 | 131600 | 2468806500 | 221000 | 221000 | 221500 | 221000 | 17 |
| 323 | 20230907 | 131500 | 2465047500 | 221000 | 221500 | 221500 | 221000 | 9 |
| 324 | 20230907 | 131400 | 2463057000 | 221500 | 221000 | 221500 | 221000 | 5 |
| 325 | 20230907 | 131300 | 2461950000 | 221500 | 221500 | 221500 | 221500 | 10 |
| 326 | 20230907 | 131200 | 2459735000 | 221000 | 221000 | 221000 | 221000 | 7 |
| 327 | 20230907 | 131100 | 2458188000 | 221500 | 221500 | 221500 | 221000 | 7 |
| 328 | 20230907 | 131000 | 2456638000 | 221500 | 221500 | 221500 | 221500 | 3 |
| 329 | 20230907 | 130900 | 2455973500 | 221000 | 221500 | 221500 | 221000 | 11 |
| 330 | 20230907 | 130800 | 2453539000 | 221000 | 221000 | 221000 | 221000 | 43 |
| 331 | 20230907 | 130700 | 2444036000 | 221500 | 221500 | 221500 | 221500 | 4 |
| 332 | 20230907 | 130600 | 2443150000 | 221500 | 221000 | 221500 | 221000 | 33 |
| 333 | 20230907 | 130500 | 2435854500 | 221000 | 221500 | 221500 | 221000 | 8 |
| 334 | 20230907 | 130400 | 2434086000 | 221000 | 221000 | 221500 | 221000 | 9 |
| 335 | 20230907 | 130300 | 2432094500 | 221000 | 221000 | 221500 | 221000 | 11 |
| 336 | 20230907 | 130200 | 2429662000 | 221500 | 221500 | 221500 | 221500 | 1 |
| 337 | 20230907 | 130100 | 2429440500 | 221500 | 221500 | 221500 | 221500 | 5 |
| 338 | 20230907 | 130000 | 2428333000 | 221000 | 221000 | 221500 | 221000 | 22 |
| 339 | 20230907 | 125900 | 2423468500 | 221000 | 221000 | 221500 | 221000 | 7 |
| 340 | 20230907 | 125800 | 2421921000 | 221500 | 221000 | 221500 | 221000 | 6 |
| 341 | 20230907 | 125700 | 2420592500 | 221000 | 221000 | 221500 | 221000 | 15 |
| 342 | 20230907 | 125600 | 2417276000 | 221500 | 221500 | 221500 | 221500 | 9 |
| 343 | 20230907 | 125500 | 2415282500 | 221500 | 221000 | 221500 | 221000 | 13 |
| 344 | 20230907 | 125400 | 2412408000 | 221000 | 221500 | 222000 | 221000 | 35 |
| 345 | 20230907 | 125300 | 2404644500 | 222000 | 221500 | 222000 | 221000 | 11 |
| 346 | 20230907 | 125200 | 2402205500 | 221000 | 221500 | 221500 | 221000 | 23 |
| 347 | 20230907 | 125100 | 2397112500 | 221500 | 221000 | 221500 | 221000 | 29 |
| 348 | 20230907 | 125000 | 2390689500 | 221000 | 222500 | 222500 | 221000 | 58 |
| 349 | 20230907 | 124900 | 2377850500 | 221500 | 222500 | 222500 | 221500 | 3 |
| 350 | 20230907 | 124800 | 2377185000 | 221500 | 222000 | 222000 | 221500 | 176 |
| 351 | 20230907 | 124700 | 2338160500 | 222000 | 222000 | 222000 | 222000 | 37 |
| 352 | 20230907 | 124600 | 2329946500 | 221500 | 221500 | 221500 | 221500 | 1 |
| 353 | 20230907 | 124500 | 2329725000 | 222000 | 222000 | 222000 | 221500 | 19 |
| 354 | 20230907 | 124400 | 2325514000 | 222000 | 222000 | 222000 | 222000 | 4 |
| 355 | 20230907 | 124300 | 2324626000 | 221500 | 221500 | 222000 | 221500 | 10 |
| 356 | 20230907 | 124200 | 2322409000 | 221500 | 221500 | 222000 | 221500 | 6 |
| 357 | 20230907 | 124100 | 2321079500 | 222000 | 221500 | 222000 | 221500 | 6 |
| 358 | 20230907 | 124000 | 2319748000 | 221500 | 221500 | 221500 | 221500 | 17 |
| 359 | 20230907 | 123900 | 2315982500 | 221000 | 221000 | 222000 | 221000 | 13 |
| 360 | 20230907 | 123800 | 2313108500 | 221500 | 221500 | 222000 | 221500 | 52 |
| 361 | 20230907 | 123700 | 2301590000 | 221500 | 221500 | 222000 | 221500 | 14 |
| 362 | 20230907 | 123600 | 2298487000 | 222000 | 221500 | 222000 | 221000 | 6 |
| 363 | 20230907 | 123500 | 2297157500 | 221500 | 221500 | 221500 | 221500 | 4 |
| 364 | 20230907 | 123400 | 2296271500 | 221500 | 221500 | 221500 | 221500 | 12 |
| 365 | 20230907 | 123300 | 2293613500 | 221000 | 221500 | 221500 | 221000 | 12 |
| 366 | 20230907 | 123200 | 2290960000 | 221000 | 221000 | 221000 | 221000 | 2 |
| 367 | 20230907 | 123100 | 2290518000 | 221500 | 221000 | 222000 | 221000 | 11 |
| 368 | 20230907 | 123000 | 2288084000 | 221000 | 221500 | 222000 | 221000 | 28 |
| 369 | 20230907 | 122900 | 2281882500 | 221500 | 221500 | 221500 | 221500 | 2 |
| 370 | 20230907 | 122800 | 2281439500 | 221500 | 221500 | 222000 | 221500 | 9 |
| 371 | 20230907 | 122700 | 2279445500 | 221500 | 221500 | 222000 | 221500 | 8 |
| 372 | 20230907 | 122600 | 2277672000 | 221500 | 222000 | 222000 | 221500 | 4 |
| 373 | 20230907 | 122500 | 2276785500 | 221500 | 221500 | 221500 | 221500 | 12 |
| 374 | 20230907 | 122400 | 2274127500 | 221000 | 221000 | 221500 | 221000 | 15 |
| 375 | 20230907 | 122300 | 2270810500 | 221500 | 221000 | 221500 | 221000 | 4 |
| 376 | 20230907 | 122200 | 2269926000 | 221500 | 221000 | 221500 | 221000 | 16 |
| 377 | 20230907 | 122100 | 2266388000 | 221000 | 221500 | 221500 | 221000 | 16 |
| 378 | 20230907 | 122000 | 2262844500 | 221500 | 221500 | 221500 | 221500 | 10 |
| 379 | 20230907 | 121900 | 2260629500 | 221500 | 221000 | 221500 | 221000 | 2 |
| 380 | 20230907 | 121800 | 2260187000 | 221000 | 221000 | 221500 | 221000 | 8 |
| 381 | 20230907 | 121700 | 2258416500 | 221500 | 221500 | 221500 | 221500 | 70 |
| 382 | 20230907 | 121600 | 2242911500 | 221000 | 221000 | 221000 | 221000 | 5 |
| 383 | 20230907 | 121500 | 2241806500 | 221500 | 221000 | 221500 | 221000 | 10 |
| 384 | 20230907 | 121400 | 2239594500 | 221000 | 221500 | 221500 | 221000 | 11 |
| 385 | 20230907 | 121300 | 2237162000 | 221500 | 221000 | 221500 | 221000 | 3 |
| 386 | 20230907 | 121200 | 2236498500 | 221500 | 221000 | 221500 | 221000 | 19 |
| 387 | 20230907 | 121100 | 2232296500 | 221000 | 221500 | 221500 | 221000 | 5 |
| 388 | 20230907 | 121000 | 2231189500 | 221000 | 221000 | 221000 | 221000 | 2 |
| 389 | 20230907 | 120900 | 2230747500 | 221500 | 221000 | 221500 | 221000 | 7 |
| 390 | 20230907 | 120800 | 2229198500 | 221500 | 221500 | 222000 | 221500 | 76 |
| 391 | 20230907 | 120700 | 2212363000 | 221500 | 222500 | 222500 | 221500 | 30 |
| 392 | 20230907 | 120600 | 2205715000 | 221500 | 222000 | 222000 | 221500 | 196 |
| 393 | 20230907 | 120500 | 2162248500 | 222500 | 222000 | 222500 | 222000 | 6 |
| 394 | 20230907 | 120400 | 2160914500 | 222000 | 222500 | 222500 | 222000 | 5 |
| 395 | 20230907 | 120300 | 2159802500 | 222500 | 222000 | 222500 | 222000 | 3 |
| 396 | 20230907 | 120200 | 2159136000 | 222500 | 222500 | 222500 | 222000 | 6 |
| 397 | 20230907 | 120100 | 2157801500 | 222500 | 222500 | 222500 | 222000 | 16 |
| 398 | 20230907 | 120000 | 2154242000 | 222000 | 222500 | 222500 | 222000 | 18 |
| 399 | 20230907 | 115900 | 2150244500 | 222500 | 222500 | 222500 | 222000 | 12 |
| 400 | 20230907 | 115800 | 2147575000 | 222500 | 222500 | 222500 | 222500 | 9 |
| 401 | 20230907 | 115700 | 2145572500 | 222000 | 222000 | 222500 | 222000 | 7 |
| 402 | 20230907 | 115600 | 2144017000 | 222500 | 222500 | 222500 | 222000 | 13 |
| 403 | 20230907 | 115500 | 2141125500 | 222500 | 222500 | 222500 | 222000 | 9 |
| 404 | 20230907 | 115400 | 2139123500 | 222500 | 222000 | 222500 | 222000 | 13 |
| 405 | 20230907 | 115300 | 2136233000 | 222000 | 222000 | 222500 | 222000 | 5 |
| 406 | 20230907 | 115200 | 2135121500 | 222000 | 222500 | 222500 | 222000 | 12 |
| 407 | 20230907 | 115100 | 2132453500 | 222500 | 222000 | 222500 | 222000 | 11 |
| 408 | 20230907 | 115000 | 2130007000 | 222500 | 222500 | 222500 | 222500 | 5 |
| 409 | 20230907 | 114900 | 2128894500 | 222500 | 222500 | 222500 | 222500 | 3 |
| 410 | 20230907 | 114800 | 2128227000 | 222500 | 222000 | 222500 | 222000 | 16 |
| 411 | 20230907 | 114700 | 2124670000 | 222000 | 222000 | 222500 | 222000 | 19 |
| 412 | 20230907 | 114600 | 2120450000 | 222500 | 222000 | 222500 | 222000 | 12 |
| 413 | 20230907 | 114500 | 2117781500 | 222000 | 222000 | 222500 | 222000 | 20 |
| 414 | 20230907 | 114400 | 2113337500 | 222500 | 222500 | 222500 | 222000 | 13 |
| 415 | 20230907 | 114300 | 2110446000 | 222000 | 222000 | 222500 | 222000 | 16 |
| 416 | 20230907 | 114200 | 2106891500 | 222000 | 222000 | 222500 | 222000 | 11 |
| 417 | 20230907 | 114100 | 2104445500 | 222000 | 222500 | 222500 | 222000 | 16 |
| 418 | 20230907 | 114000 | 2100889500 | 222000 | 222500 | 222500 | 222000 | 12 |
| 419 | 20230907 | 113900 | 2098223000 | 222000 | 222500 | 222500 | 222000 | 12 |
| 420 | 20230907 | 113800 | 2095554000 | 222000 | 222500 | 222500 | 222000 | 8 |
| 421 | 20230907 | 113700 | 2093775000 | 222000 | 222000 | 222500 | 222000 | 15 |
| 422 | 20230907 | 113600 | 2090444000 | 222500 | 222000 | 222500 | 222000 | 13 |
| 423 | 20230907 | 113500 | 2087553500 | 222500 | 222500 | 222500 | 222500 | 8 |
| 424 | 20230907 | 113400 | 2085773500 | 222500 | 222000 | 222500 | 222000 | 8 |
| 425 | 20230907 | 113300 | 2083994500 | 222500 | 222500 | 222500 | 222000 | 56 |
| 426 | 20230907 | 113200 | 2071559500 | 222500 | 223500 | 223500 | 222000 | 117 |
| 427 | 20230907 | 113100 | 2045524500 | 222500 | 223000 | 223500 | 222500 | 63 |
| 428 | 20230907 | 113000 | 2031498500 | 223000 | 222500 | 223000 | 222500 | 57 |
| 429 | 20230907 | 112900 | 2018793000 | 222500 | 223500 | 223500 | 222500 | 9 |
| 430 | 20230907 | 112800 | 2016785500 | 222500 | 223500 | 223500 | 222500 | 20 |
| 431 | 20230907 | 112700 | 2012325500 | 223500 | 222500 | 223500 | 222500 | 24 |
| 432 | 20230907 | 112600 | 2006964000 | 223500 | 222500 | 223500 | 222500 | 23 |
| 433 | 20230907 | 112500 | 2001834000 | 223000 | 223000 | 223000 | 223000 | 56 |
| 434 | 20230907 | 112400 | 1989346000 | 223000 | 222500 | 223000 | 222500 | 9 |
| 435 | 20230907 | 112300 | 1987340500 | 223000 | 222500 | 223000 | 222500 | 14 |
| 436 | 20230907 | 112200 | 1984221000 | 222500 | 223000 | 223000 | 222500 | 13 |
| 437 | 20230907 | 112100 | 1981324000 | 223000 | 222500 | 223000 | 222500 | 3 |
| 438 | 20230907 | 112000 | 1980655500 | 222500 | 223500 | 223500 | 222500 | 87 |
| 439 | 20230907 | 111900 | 1961253500 | 223000 | 223000 | 223500 | 223000 | 136 |
| 440 | 20230907 | 111800 | 1930922500 | 223000 | 223000 | 223000 | 222500 | 13 |
| 441 | 20230907 | 111700 | 1928025500 | 222500 | 222500 | 222500 | 222500 | 2 |
| 442 | 20230907 | 111600 | 1927580500 | 223000 | 223000 | 223000 | 222500 | 20 |
| 443 | 20230907 | 111500 | 1923124500 | 223000 | 222500 | 223000 | 222500 | 12 |
| 444 | 20230907 | 111400 | 1920450000 | 222500 | 223000 | 223000 | 222500 | 12 |
| 445 | 20230907 | 111300 | 1917778000 | 223000 | 223000 | 223000 | 222500 | 39 |
| 446 | 20230907 | 111200 | 1909083000 | 223000 | 222500 | 223000 | 222500 | 14 |
| 447 | 20230907 | 111100 | 1905964000 | 223000 | 223000 | 223000 | 223000 | 4 |
| 448 | 20230907 | 111000 | 1905072000 | 223000 | 223000 | 223000 | 223000 | 11 |
| 449 | 20230907 | 110900 | 1902619000 | 223000 | 222500 | 223000 | 222500 | 9 |
| 450 | 20230907 | 110800 | 1900613500 | 223000 | 223000 | 223000 | 222500 | 13 |
| 451 | 20230907 | 110700 | 1897718000 | 223000 | 222500 | 223000 | 222500 | 12 |
| 452 | 20230907 | 110600 | 1895044000 | 223000 | 223000 | 223000 | 222500 | 17 |
| 453 | 20230907 | 110500 | 1891258000 | 223000 | 223000 | 223000 | 222500 | 8 |
| 454 | 20230907 | 110400 | 1889475500 | 222500 | 222500 | 223000 | 222500 | 29 |
| 455 | 20230907 | 110300 | 1883020500 | 222500 | 222000 | 223000 | 222000 | 28 |
| 456 | 20230907 | 110200 | 1876787000 | 222000 | 223000 | 223000 | 222000 | 18 |
| 457 | 20230907 | 110100 | 1872780000 | 222500 | 222000 | 222500 | 222000 | 19 |
| 458 | 20230907 | 110000 | 1868553000 | 222500 | 222000 | 223000 | 222000 | 67 |
| 459 | 20230907 | 105900 | 1853648000 | 222000 | 222500 | 222500 | 222000 | 11 |
| 460 | 20230907 | 105800 | 1851202000 | 222000 | 222500 | 222500 | 222000 | 9 |
| 461 | 20230907 | 105700 | 1849201000 | 222500 | 222500 | 222500 | 222500 | 5 |
| 462 | 20230907 | 105600 | 1848088500 | 222500 | 222000 | 222500 | 222000 | 9 |
| 463 | 20230907 | 105500 | 1846086500 | 222500 | 222500 | 222500 | 222000 | 11 |
| 464 | 20230907 | 105400 | 1843639500 | 222500 | 222000 | 223000 | 222000 | 9 |
| 465 | 20230907 | 105300 | 1841637500 | 223000 | 222500 | 223000 | 222500 | 9 |
| 466 | 20230907 | 105200 | 1839633000 | 222500 | 222500 | 222500 | 222000 | 141 |
| 467 | 20230907 | 105100 | 1808263500 | 222500 | 222500 | 222500 | 222000 | 14 |
| 468 | 20230907 | 105000 | 1805151000 | 222500 | 222500 | 222500 | 222000 | 16 |
| 469 | 20230907 | 104900 | 1801591500 | 221500 | 222500 | 222500 | 221500 | 13 |
| 470 | 20230907 | 104800 | 1798703500 | 222000 | 222000 | 222500 | 222000 | 102 |
| 471 | 20230907 | 104700 | 1776057000 | 222000 | 222000 | 222500 | 221500 | 22 |
| 472 | 20230907 | 104600 | 1771172000 | 222500 | 222500 | 222500 | 222000 | 16 |
| 473 | 20230907 | 104500 | 1767615500 | 222000 | 222000 | 222000 | 222000 | 8 |
| 474 | 20230907 | 104400 | 1765839500 | 222000 | 222500 | 222500 | 222000 | 20 |
| 475 | 20230907 | 104300 | 1761395000 | 222500 | 222500 | 222500 | 222000 | 21 |
| 476 | 20230907 | 104200 | 1756729000 | 222500 | 222500 | 222500 | 222000 | 17 |
| 477 | 20230907 | 104100 | 1752951500 | 222000 | 222000 | 222000 | 221500 | 44 |
| 478 | 20230907 | 104000 | 1743184000 | 222000 | 221500 | 222000 | 221500 | 8 |
| 479 | 20230907 | 103900 | 1741408500 | 222000 | 221500 | 222000 | 221500 | 13 |
| 480 | 20230907 | 103800 | 1738524000 | 221500 | 222000 | 222000 | 221500 | 6 |
| 481 | 20230907 | 103700 | 1737192500 | 222000 | 221500 | 222000 | 221500 | 15 |
| 482 | 20230907 | 103600 | 1733866500 | 222000 | 221500 | 222000 | 221500 | 21 |
| 483 | 20230907 | 103500 | 1729211500 | 221500 | 222000 | 222000 | 221500 | 5 |
| 484 | 20230907 | 103400 | 1728102000 | 222000 | 222000 | 222000 | 222000 | 8 |
| 485 | 20230907 | 103300 | 1726326000 | 222000 | 221500 | 222000 | 221500 | 13 |
| 486 | 20230907 | 103200 | 1723443500 | 222000 | 222000 | 222000 | 221500 | 17 |
| 487 | 20230907 | 103100 | 1719673000 | 222000 | 222000 | 222000 | 221500 | 10 |
| 488 | 20230907 | 103000 | 1717453500 | 222000 | 222000 | 222000 | 221500 | 10 |
| 489 | 20230907 | 102900 | 1715235000 | 222000 | 221500 | 222000 | 221500 | 18 |
| 490 | 20230907 | 102800 | 1711244000 | 222000 | 222000 | 222000 | 222000 | 8 |
| 491 | 20230907 | 102700 | 1709468000 | 221500 | 221500 | 222000 | 221500 | 12 |
| 492 | 20230907 | 102600 | 1706806000 | 222000 | 221500 | 222000 | 221500 | 39 |
| 493 | 20230907 | 102500 | 1698164000 | 222000 | 222000 | 222000 | 221500 | 17 |
| 494 | 20230907 | 102400 | 1694395500 | 221500 | 221500 | 222000 | 221500 | 11 |
| 495 | 20230907 | 102300 | 1691956000 | 222000 | 222000 | 222000 | 221500 | 22 |
| 496 | 20230907 | 102200 | 1687076000 | 222000 | 221500 | 222000 | 221500 | 3 |
| 497 | 20230907 | 102100 | 1686411000 | 221500 | 221500 | 222000 | 221500 | 21 |
| 498 | 20230907 | 102000 | 1681755500 | 221500 | 221500 | 222000 | 221500 | 34 |
| 499 | 20230907 | 101900 | 1674214000 | 222000 | 222000 | 222000 | 221500 | 14 |
| 500 | 20230907 | 101800 | 1671106500 | 222000 | 221500 | 222000 | 221500 | 59 |
| 501 | 20230907 | 101700 | 1658010000 | 222000 | 222000 | 222000 | 221500 | 18 |
| 502 | 20230907 | 101600 | 1654014500 | 221500 | 222000 | 222000 | 221500 | 9 |
| 503 | 20230907 | 101500 | 1652017500 | 221500 | 221500 | 222000 | 221500 | 8 |
| 504 | 20230907 | 101400 | 1650243500 | 221500 | 221000 | 221500 | 221000 | 8 |
| 505 | 20230907 | 101300 | 1648472500 | 222500 | 221000 | 222500 | 220500 | 555 |
| 506 | 20230907 | 101200 | 1525653000 | 221500 | 221500 | 222000 | 221500 | 153 |
| 507 | 20230907 | 101100 | 1491710500 | 222000 | 221000 | 222000 | 221000 | 113 |
| 508 | 20230907 | 101000 | 1466643000 | 221500 | 221500 | 221500 | 221500 | 5 |
| 509 | 20230907 | 100900 | 1465535500 | 221500 | 221000 | 221500 | 221000 | 32 |
| 510 | 20230907 | 100800 | 1458457000 | 221500 | 221000 | 221500 | 221000 | 16 |
| 511 | 20230907 | 100700 | 1454918000 | 221000 | 221000 | 221500 | 221000 | 19 |
| 512 | 20230907 | 100600 | 1450717000 | 221000 | 221000 | 221500 | 221000 | 17 |
| 513 | 20230907 | 100500 | 1446958500 | 221500 | 221000 | 221500 | 221000 | 14 |
| 514 | 20230907 | 100400 | 1443861500 | 221000 | 221500 | 221500 | 221000 | 139 |
| 515 | 20230907 | 100300 | 1413141000 | 221500 | 221000 | 221500 | 221000 | 6 |
| 516 | 20230907 | 100200 | 1411813000 | 221500 | 221000 | 221500 | 221000 | 20 |
| 517 | 20230907 | 100100 | 1407392500 | 221500 | 221000 | 221500 | 220500 | 212 |
| 518 | 20230907 | 100000 | 1360544500 | 221500 | 221500 | 221500 | 221000 | 13 |
| 519 | 20230907 | 095900 | 1357669000 | 221000 | 221500 | 221500 | 221000 | 155 |
| 520 | 20230907 | 095800 | 1323403500 | 222000 | 221500 | 222000 | 221500 | 9 |
| 521 | 20230907 | 095700 | 1321409000 | 222000 | 222500 | 223000 | 222000 | 169 |
| 522 | 20230907 | 095600 | 1283829500 | 222500 | 223000 | 223000 | 222500 | 15 |
| 523 | 20230907 | 095500 | 1280490000 | 223000 | 223500 | 223500 | 223000 | 52 |
| 524 | 20230907 | 095400 | 1268891500 | 223500 | 223500 | 224000 | 223500 | 284 |
| 525 | 20230907 | 095300 | 1205417000 | 224000 | 223500 | 224000 | 223500 | 4 |
| 526 | 20230907 | 095200 | 1204521500 | 224000 | 222500 | 224000 | 222500 | 15 |
| 527 | 20230907 | 095100 | 1201168500 | 223500 | 224000 | 224500 | 222500 | 1517 |
| 528 | 20230907 | 095000 | 862158500 | 224500 | 224500 | 224500 | 224000 | 72 |
| 529 | 20230907 | 094900 | 845995000 | 224500 | 224000 | 224500 | 224000 | 14 |
| 530 | 20230907 | 094800 | 842857500 | 224500 | 224000 | 224500 | 224000 | 17 |
| 531 | 20230907 | 094700 | 839042000 | 224500 | 224500 | 224500 | 224000 | 45 |
| 532 | 20230907 | 094600 | 828940000 | 224500 | 224500 | 224500 | 224500 | 11 |
| 533 | 20230907 | 094500 | 826470500 | 224500 | 223000 | 224500 | 223000 | 176 |
| 534 | 20230907 | 094400 | 787030500 | 224000 | 223500 | 224000 | 223500 | 28 |
| 535 | 20230907 | 094300 | 780763500 | 224000 | 224000 | 224500 | 223500 | 83 |
| 536 | 20230907 | 094200 | 762158500 | 224500 | 223500 | 224500 | 223500 | 48 |
| 537 | 20230907 | 094100 | 751402500 | 224000 | 224000 | 224000 | 223500 | 25 |
| 538 | 20230907 | 094000 | 745809000 | 223500 | 223500 | 224500 | 223000 | 220 |
| 539 | 20230907 | 093900 | 696530500 | 223500 | 224500 | 224500 | 223000 | 446 |
| 540 | 20230907 | 093800 | 596740000 | 225000 | 224500 | 225000 | 224500 | 20 |
| 541 | 20230907 | 093700 | 592248500 | 224500 | 224000 | 224500 | 224000 | 41 |
| 542 | 20230907 | 093600 | 583045500 | 224500 | 224000 | 224500 | 223500 | 32 |
| 543 | 20230907 | 093500 | 575872000 | 224000 | 224500 | 224500 | 224000 | 23 |
| 544 | 20230907 | 093400 | 570719000 | 224000 | 224500 | 225000 | 224000 | 71 |
| 545 | 20230907 | 093300 | 554783000 | 224000 | 224500 | 225000 | 224000 | 90 |
| 546 | 20230907 | 093200 | 534589000 | 224000 | 225000 | 225000 | 224000 | 23 |
| 547 | 20230907 | 093100 | 529419500 | 225000 | 224500 | 225000 | 224500 | 54 |
| 548 | 20230907 | 093000 | 517290000 | 224000 | 224500 | 224500 | 224000 | 16 |
| 549 | 20230907 | 092900 | 513698500 | 224500 | 223500 | 224500 | 223000 | 205 |
| 550 | 20230907 | 092800 | 467926000 | 223500 | 224000 | 224000 | 223500 | 304 |
| 551 | 20230907 | 092700 | 399941000 | 225000 | 224000 | 225000 | 223500 | 136 |
| 552 | 20230907 | 092600 | 369497500 | 224500 | 225000 | 225000 | 224000 | 47 |
| 553 | 20230907 | 092500 | 358939500 | 224000 | 224000 | 225000 | 224000 | 53 |
| 554 | 20230907 | 092400 | 347039500 | 224000 | 225000 | 225000 | 224000 | 59 |
| 555 | 20230907 | 092300 | 333781500 | 225000 | 224500 | 225000 | 224500 | 37 |
| 556 | 20230907 | 092200 | 325469500 | 224500 | 224500 | 224500 | 224000 | 58 |
| 557 | 20230907 | 092100 | 312449500 | 224000 | 225500 | 225500 | 224000 | 158 |
| 558 | 20230907 | 092000 | 277011500 | 225500 | 225000 | 225500 | 224500 | 67 |
| 559 | 20230907 | 091900 | 261932000 | 225000 | 224500 | 225000 | 224500 | 90 |
| 560 | 20230907 | 091800 | 241702000 | 224500 | 224500 | 224500 | 224000 | 21 |
| 561 | 20230907 | 091700 | 236988000 | 223500 | 224000 | 224500 | 223500 | 61 |
| 562 | 20230907 | 091600 | 223328500 | 224000 | 224000 | 224500 | 224000 | 38 |
| 563 | 20230907 | 091500 | 214809000 | 224000 | 224000 | 224000 | 223500 | 39 |
| 564 | 20230907 | 091400 | 206073500 | 224000 | 223500 | 224000 | 223000 | 26 |
| 565 | 20230907 | 091300 | 200264000 | 223500 | 223500 | 224000 | 223000 | 67 |
| 566 | 20230907 | 091200 | 185279000 | 224000 | 224000 | 224000 | 223500 | 32 |
| 567 | 20230907 | 091100 | 178124000 | 224000 | 223000 | 224000 | 223000 | 171 |
| 568 | 20230907 | 091000 | 139920500 | 223000 | 222500 | 223000 | 222500 | 14 |
| 569 | 20230907 | 090900 | 136802500 | 222500 | 222000 | 222500 | 221500 | 62 |
| 570 | 20230907 | 090800 | 123046500 | 221500 | 221500 | 221500 | 221000 | 77 |
| 571 | 20230907 | 090700 | 105991500 | 221500 | 221500 | 221500 | 221500 | 63 |
| 572 | 20230907 | 090600 | 92037000 | 221500 | 222000 | 222000 | 221500 | 6 |
| 573 | 20230907 | 090500 | 90707500 | 222500 | 222000 | 222500 | 222000 | 24 |
| 574 | 20230907 | 090400 | 85378000 | 222000 | 221000 | 222000 | 221000 | 43 |
| 575 | 20230907 | 090300 | 75833000 | 222000 | 220500 | 222000 | 220500 | 73 |
| 576 | 20230907 | 090200 | 59677000 | 220500 | 220500 | 220500 | 220500 | 35 |
| 577 | 20230907 | 090100 | 51959500 | 220000 | 220000 | 220500 | 220000 | 109 |
| 578 | 20230907 | 090000 | 27976500 | 221000 | 220000 | 221500 | 220000 | 112 |