36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 191800 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 2749 |
| 3 | 20230919 | 191700 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 4 | 20230919 | 191600 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 5 | 20230919 | 191500 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 6 | 20230919 | 191400 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 7 | 20230919 | 191300 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 8 | 20230919 | 191200 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 9 | 20230919 | 191100 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 10 | 20230919 | 191000 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 11 | 20230919 | 190900 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 12 | 20230919 | 190800 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 13 | 20230919 | 190700 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 14 | 20230919 | 190600 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 15 | 20230919 | 190500 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 16 | 20230919 | 190400 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 17 | 20230919 | 190300 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 18 | 20230919 | 190200 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 19 | 20230919 | 190100 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 20 | 20230919 | 190000 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 21 | 20230919 | 185900 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 22 | 20230919 | 185800 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 23 | 20230919 | 185700 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 24 | 20230919 | 185600 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 25 | 20230919 | 185500 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 26 | 20230919 | 185400 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 27 | 20230919 | 185300 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 28 | 20230919 | 185200 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 29 | 20230919 | 185100 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 30 | 20230919 | 185000 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 31 | 20230919 | 184900 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 32 | 20230919 | 184800 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 2749 |
| 33 | 20230919 | 184700 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 34 | 20230919 | 184600 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 35 | 20230919 | 184500 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 36 | 20230919 | 184400 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 37 | 20230919 | 184300 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 38 | 20230919 | 184200 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 39 | 20230919 | 184100 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 40 | 20230919 | 184000 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 41 | 20230919 | 183900 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 42 | 20230919 | 183800 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 43 | 20230919 | 183700 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 44 | 20230919 | 183600 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 45 | 20230919 | 183500 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 46 | 20230919 | 183400 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 47 | 20230919 | 183300 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 48 | 20230919 | 183200 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 49 | 20230919 | 183100 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 50 | 20230919 | 183000 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 51 | 20230919 | 182900 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 52 | 20230919 | 182800 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 53 | 20230919 | 182700 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 54 | 20230919 | 182600 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 55 | 20230919 | 182500 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 56 | 20230919 | 182400 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 57 | 20230919 | 182300 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 58 | 20230919 | 182200 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 59 | 20230919 | 182100 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 60 | 20230919 | 182000 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 61 | 20230919 | 181900 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 62 | 20230919 | 181800 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 2749 |
| 63 | 20230919 | 181700 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 64 | 20230919 | 181600 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 65 | 20230919 | 181500 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 66 | 20230919 | 181400 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 67 | 20230919 | 181300 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 68 | 20230919 | 181200 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 69 | 20230919 | 181100 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 70 | 20230919 | 181000 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 71 | 20230919 | 180900 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 72 | 20230919 | 180800 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 73 | 20230919 | 180700 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 74 | 20230919 | 180600 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 75 | 20230919 | 180500 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 76 | 20230919 | 180400 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 77 | 20230919 | 180300 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 78 | 20230919 | 180200 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 79 | 20230919 | 180100 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 80 | 20230919 | 180000 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 81 | 20230919 | 175900 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 82 | 20230919 | 175800 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 83 | 20230919 | 175700 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 84 | 20230919 | 175600 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 85 | 20230919 | 175500 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 86 | 20230919 | 175400 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 87 | 20230919 | 175300 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 88 | 20230919 | 175200 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 89 | 20230919 | 175100 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 90 | 20230919 | 175000 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 91 | 20230919 | 174900 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 92 | 20230919 | 174800 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 2749 |
| 93 | 20230919 | 174700 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 94 | 20230919 | 174600 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 95 | 20230919 | 174500 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 96 | 20230919 | 174400 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 97 | 20230919 | 174300 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 98 | 20230919 | 174200 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 99 | 20230919 | 174100 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 100 | 20230919 | 174000 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 101 | 20230919 | 173900 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 102 | 20230919 | 173800 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 103 | 20230919 | 173700 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 104 | 20230919 | 173600 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 105 | 20230919 | 173500 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 106 | 20230919 | 173400 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 107 | 20230919 | 173300 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 108 | 20230919 | 173200 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 109 | 20230919 | 173100 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 110 | 20230919 | 173000 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 111 | 20230919 | 172900 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 112 | 20230919 | 172800 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 113 | 20230919 | 172700 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 114 | 20230919 | 172600 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 115 | 20230919 | 172500 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 116 | 20230919 | 172400 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 117 | 20230919 | 172300 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 118 | 20230919 | 172200 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 119 | 20230919 | 172100 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 120 | 20230919 | 172000 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 121 | 20230919 | 171900 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 122 | 20230919 | 171800 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 2749 |
| 123 | 20230919 | 171700 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 124 | 20230919 | 171600 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 125 | 20230919 | 171500 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 126 | 20230919 | 171400 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 127 | 20230919 | 171300 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 128 | 20230919 | 171200 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 129 | 20230919 | 171100 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 130 | 20230919 | 171000 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 131 | 20230919 | 170900 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 132 | 20230919 | 170800 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 133 | 20230919 | 170700 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 134 | 20230919 | 170600 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 135 | 20230919 | 170500 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 136 | 20230919 | 170400 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 137 | 20230919 | 170300 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 138 | 20230919 | 170200 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 139 | 20230919 | 170100 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 140 | 20230919 | 170000 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 141 | 20230919 | 165900 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 142 | 20230919 | 165800 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 143 | 20230919 | 165700 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 144 | 20230919 | 165600 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 145 | 20230919 | 165500 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 146 | 20230919 | 165400 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 147 | 20230919 | 165300 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 148 | 20230919 | 165200 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 149 | 20230919 | 165100 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 150 | 20230919 | 165000 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 151 | 20230919 | 164900 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 152 | 20230919 | 164800 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 2749 |
| 153 | 20230919 | 164700 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 154 | 20230919 | 164600 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 155 | 20230919 | 164500 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 156 | 20230919 | 164400 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 157 | 20230919 | 164300 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 158 | 20230919 | 164200 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 159 | 20230919 | 164100 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 160 | 20230919 | 164000 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 161 | 20230919 | 163900 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 162 | 20230919 | 163800 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 163 | 20230919 | 163700 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 164 | 20230919 | 163600 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 165 | 20230919 | 163500 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 166 | 20230919 | 163400 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 167 | 20230919 | 163300 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 168 | 20230919 | 163200 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 169 | 20230919 | 163100 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 170 | 20230919 | 163000 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 171 | 20230919 | 162900 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 172 | 20230919 | 162800 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 173 | 20230919 | 162700 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 174 | 20230919 | 162600 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 175 | 20230919 | 162500 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 176 | 20230919 | 162400 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 177 | 20230919 | 162300 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 178 | 20230919 | 162200 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 179 | 20230919 | 162100 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 180 | 20230919 | 162000 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 181 | 20230919 | 161900 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 182 | 20230919 | 161800 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 2749 |
| 183 | 20230919 | 161700 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 184 | 20230919 | 161600 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 185 | 20230919 | 161500 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 186 | 20230919 | 161400 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 187 | 20230919 | 161300 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 188 | 20230919 | 161200 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 189 | 20230919 | 161100 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 190 | 20230919 | 161000 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 191 | 20230919 | 160900 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 192 | 20230919 | 160800 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 193 | 20230919 | 160700 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 194 | 20230919 | 160600 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 195 | 20230919 | 160500 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 196 | 20230919 | 160400 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 197 | 20230919 | 160300 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 198 | 20230919 | 160200 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 199 | 20230919 | 160100 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 200 | 20230919 | 160000 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 201 | 20230919 | 155900 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 202 | 20230919 | 155800 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 203 | 20230919 | 155700 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 204 | 20230919 | 155600 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 205 | 20230919 | 155500 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 206 | 20230919 | 155400 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 207 | 20230919 | 155300 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 208 | 20230919 | 155200 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 209 | 20230919 | 155100 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 210 | 20230919 | 155000 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 211 | 20230919 | 154900 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 212 | 20230919 | 154800 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 2749 |
| 213 | 20230919 | 154700 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 214 | 20230919 | 154600 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 215 | 20230919 | 154500 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 216 | 20230919 | 154400 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 217 | 20230919 | 154300 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 218 | 20230919 | 154200 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 219 | 20230919 | 154100 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 220 | 20230919 | 154000 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 221 | 20230919 | 153900 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 222 | 20230919 | 153800 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 223 | 20230919 | 153700 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 224 | 20230919 | 153600 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 225 | 20230919 | 153500 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 226 | 20230919 | 153400 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 227 | 20230919 | 153300 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 228 | 20230919 | 153200 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 229 | 20230919 | 153100 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 0 |
| 230 | 20230919 | 153000 | 21892042500 | 469000 | 469000 | 469000 | 469000 | 2749 |
| 231 | 20230919 | 152900 | 20602761500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 232 | 20230919 | 152800 | 20602761500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 233 | 20230919 | 152700 | 20602761500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 234 | 20230919 | 152600 | 20602761500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 235 | 20230919 | 152500 | 20602761500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 236 | 20230919 | 152400 | 20602761500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 237 | 20230919 | 152300 | 20602761500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 238 | 20230919 | 152200 | 20602761500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 239 | 20230919 | 152100 | 20602761500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 240 | 20230919 | 152000 | 20602761500 | 466000 | 466000 | 466000 | 466000 | 0 |
| 241 | 20230919 | 151900 | 20602761500 | 466000 | 466500 | 468000 | 465500 | 366 |
| 242 | 20230919 | 151800 | 20432186500 | 466500 | 466500 | 467000 | 465500 | 454 |
| 243 | 20230919 | 151700 | 20220612500 | 467000 | 467500 | 468000 | 466500 | 488 |
| 244 | 20230919 | 151600 | 19992613000 | 467500 | 468500 | 468500 | 467500 | 49 |
| 245 | 20230919 | 151500 | 19969675000 | 468500 | 468000 | 468500 | 467500 | 43 |
| 246 | 20230919 | 151400 | 19949543000 | 467500 | 468000 | 468000 | 467500 | 237 |
| 247 | 20230919 | 151300 | 19838650500 | 468000 | 468000 | 468000 | 467500 | 33 |
| 248 | 20230919 | 151200 | 19823207500 | 468000 | 467500 | 468000 | 467500 | 27 |
| 249 | 20230919 | 151100 | 19810572500 | 467500 | 467500 | 468000 | 467500 | 101 |
| 250 | 20230919 | 151000 | 19763319500 | 468000 | 467500 | 468000 | 467500 | 43 |
| 251 | 20230919 | 150900 | 19743209500 | 468000 | 468000 | 468000 | 468000 | 22 |
| 252 | 20230919 | 150800 | 19732913500 | 468000 | 467500 | 468000 | 467500 | 128 |
| 253 | 20230919 | 150700 | 19673062500 | 467500 | 468000 | 468000 | 467500 | 7 |
| 254 | 20230919 | 150600 | 19669788000 | 467500 | 468000 | 468000 | 467500 | 50 |
| 255 | 20230919 | 150500 | 19646389000 | 468000 | 467500 | 468000 | 467500 | 46 |
| 256 | 20230919 | 150400 | 19624861500 | 468000 | 468000 | 468000 | 468000 | 4 |
| 257 | 20230919 | 150300 | 19622989500 | 468000 | 468000 | 468000 | 468000 | 3 |
| 258 | 20230919 | 150200 | 19621585500 | 467500 | 467500 | 468000 | 467500 | 82 |
| 259 | 20230919 | 150100 | 19583239000 | 468000 | 467500 | 468000 | 467500 | 30 |
| 260 | 20230919 | 150000 | 19569211000 | 467500 | 467500 | 468000 | 467500 | 17 |
| 261 | 20230919 | 145900 | 19561261500 | 467500 | 467500 | 467500 | 467500 | 26 |
| 262 | 20230919 | 145800 | 19549106500 | 467500 | 468000 | 468000 | 467500 | 20 |
| 263 | 20230919 | 145700 | 19539755000 | 467500 | 467500 | 468000 | 467500 | 37 |
| 264 | 20230919 | 145600 | 19522457000 | 467500 | 468000 | 468000 | 467500 | 184 |
| 265 | 20230919 | 145500 | 19436435000 | 468000 | 467500 | 468000 | 467500 | 18 |
| 266 | 20230919 | 145400 | 19428016500 | 467500 | 468000 | 468000 | 467500 | 15 |
| 267 | 20230919 | 145300 | 19421001500 | 467500 | 467500 | 468000 | 467500 | 31 |
| 268 | 20230919 | 145200 | 19406506500 | 467500 | 467500 | 468000 | 467500 | 45 |
| 269 | 20230919 | 145100 | 19385465500 | 467500 | 468000 | 468000 | 467500 | 21 |
| 270 | 20230919 | 145000 | 19375642500 | 467500 | 467500 | 468500 | 467500 | 15 |
| 271 | 20230919 | 144900 | 19368625000 | 467500 | 467500 | 468000 | 467500 | 24 |
| 272 | 20230919 | 144800 | 19357397500 | 467500 | 468000 | 468500 | 467500 | 27 |
| 273 | 20230919 | 144700 | 19344761000 | 467500 | 468000 | 468000 | 467500 | 23 |
| 274 | 20230919 | 144600 | 19334002000 | 467500 | 468000 | 468500 | 467500 | 57 |
| 275 | 20230919 | 144500 | 19307328500 | 468000 | 468000 | 468000 | 467500 | 273 |
| 276 | 20230919 | 144400 | 19179573000 | 468500 | 468000 | 468500 | 468000 | 128 |
| 277 | 20230919 | 144300 | 19119610000 | 468000 | 468000 | 468500 | 468000 | 18 |
| 278 | 20230919 | 144200 | 19111184000 | 468000 | 468000 | 468000 | 468000 | 48 |
| 279 | 20230919 | 144100 | 19088720000 | 468000 | 468000 | 468500 | 468000 | 54 |
| 280 | 20230919 | 144000 | 19063429000 | 468500 | 468000 | 468500 | 468000 | 46 |
| 281 | 20230919 | 143900 | 19041880500 | 468500 | 468500 | 469000 | 468000 | 59 |
| 282 | 20230919 | 143800 | 19014240500 | 468000 | 468000 | 468500 | 468000 | 15 |
| 283 | 20230919 | 143700 | 19007218000 | 468500 | 468500 | 469000 | 468000 | 270 |
| 284 | 20230919 | 143600 | 18880788500 | 468500 | 468500 | 468500 | 468000 | 360 |
| 285 | 20230919 | 143500 | 18712133000 | 468500 | 468500 | 469000 | 468500 | 31 |
| 286 | 20230919 | 143400 | 18697601000 | 468500 | 468500 | 469000 | 468500 | 17 |
| 287 | 20230919 | 143300 | 18689636000 | 468500 | 469000 | 469500 | 468500 | 34 |
| 288 | 20230919 | 143200 | 18673691000 | 469000 | 469000 | 469000 | 469000 | 240 |
| 289 | 20230919 | 143100 | 18561131000 | 468500 | 469000 | 469000 | 468500 | 9 |
| 290 | 20230919 | 143000 | 18556910500 | 469000 | 469000 | 469000 | 469000 | 4 |
| 291 | 20230919 | 142900 | 18555034500 | 469000 | 469000 | 469000 | 468500 | 58 |
| 292 | 20230919 | 142800 | 18527833000 | 468500 | 468500 | 469000 | 468500 | 7 |
| 293 | 20230919 | 142700 | 18524552500 | 469000 | 469000 | 469000 | 468500 | 21 |
| 294 | 20230919 | 142600 | 18514708500 | 469000 | 469000 | 469000 | 468500 | 49 |
| 295 | 20230919 | 142500 | 18491731000 | 469000 | 469000 | 469000 | 469000 | 24 |
| 296 | 20230919 | 142400 | 18480475000 | 469000 | 468500 | 469000 | 468500 | 18 |
| 297 | 20230919 | 142300 | 18472033500 | 469000 | 469000 | 469500 | 469000 | 120 |
| 298 | 20230919 | 142200 | 18415740000 | 469500 | 470000 | 470000 | 469500 | 163 |
| 299 | 20230919 | 142100 | 18339197500 | 470000 | 469500 | 470000 | 469000 | 127 |
| 300 | 20230919 | 142000 | 18279586500 | 469500 | 469500 | 469500 | 469500 | 12 |
| 301 | 20230919 | 141900 | 18273952500 | 469500 | 469500 | 469500 | 469500 | 38 |
| 302 | 20230919 | 141800 | 18256111500 | 469500 | 469000 | 469500 | 469000 | 4 |
| 303 | 20230919 | 141700 | 18254234000 | 469000 | 469000 | 469000 | 469000 | 1 |
| 304 | 20230919 | 141600 | 18253765000 | 469000 | 469000 | 469000 | 469000 | 15 |
| 305 | 20230919 | 141500 | 18246730000 | 469000 | 469000 | 469000 | 469000 | 79 |
| 306 | 20230919 | 141400 | 18209679000 | 469000 | 470000 | 470000 | 469000 | 1074 |
| 307 | 20230919 | 141300 | 17705579000 | 470000 | 470000 | 470000 | 469500 | 51 |
| 308 | 20230919 | 141200 | 17681609500 | 469500 | 469500 | 470000 | 469500 | 11 |
| 309 | 20230919 | 141100 | 17676442000 | 470000 | 470000 | 470000 | 470000 | 13 |
| 310 | 20230919 | 141000 | 17670332000 | 470000 | 470000 | 470000 | 470000 | 33 |
| 311 | 20230919 | 140900 | 17654822000 | 470000 | 470000 | 470000 | 470000 | 2 |
| 312 | 20230919 | 140800 | 17653882000 | 470000 | 470000 | 470000 | 470000 | 10 |
| 313 | 20230919 | 140700 | 17649182000 | 469500 | 470000 | 470000 | 469500 | 15 |
| 314 | 20230919 | 140600 | 17642132500 | 469500 | 469500 | 470000 | 469500 | 138 |
| 315 | 20230919 | 140500 | 17577336000 | 470000 | 470000 | 470000 | 469500 | 112 |
| 316 | 20230919 | 140400 | 17524697000 | 470000 | 470500 | 470500 | 470000 | 323 |
| 317 | 20230919 | 140300 | 17372860500 | 470500 | 470500 | 470500 | 470000 | 110 |
| 318 | 20230919 | 140200 | 17321106000 | 470000 | 471000 | 471000 | 470000 | 15 |
| 319 | 20230919 | 140100 | 17314048500 | 470500 | 470500 | 471000 | 470500 | 96 |
| 320 | 20230919 | 140000 | 17268876000 | 470500 | 470500 | 471000 | 470500 | 70 |
| 321 | 20230919 | 135900 | 17235934000 | 470500 | 470500 | 470500 | 470500 | 5 |
| 322 | 20230919 | 135800 | 17233581500 | 470500 | 470500 | 470500 | 470500 | 15 |
| 323 | 20230919 | 135700 | 17226524000 | 470500 | 470500 | 470500 | 470000 | 65 |
| 324 | 20230919 | 135600 | 17195953500 | 470500 | 470500 | 470500 | 470000 | 39 |
| 325 | 20230919 | 135500 | 17177606500 | 470500 | 470000 | 470500 | 470000 | 9 |
| 326 | 20230919 | 135400 | 17173372500 | 470500 | 470500 | 470500 | 470500 | 1 |
| 327 | 20230919 | 135300 | 17172902000 | 470500 | 470000 | 470500 | 470000 | 29 |
| 328 | 20230919 | 135200 | 17159268000 | 470000 | 470000 | 470000 | 470000 | 114 |
| 329 | 20230919 | 135100 | 17105688000 | 470000 | 469500 | 470000 | 469500 | 23 |
| 330 | 20230919 | 135000 | 17094878500 | 470000 | 470000 | 470000 | 470000 | 14 |
| 331 | 20230919 | 134900 | 17088298500 | 470000 | 470000 | 470000 | 469500 | 22 |
| 332 | 20230919 | 134800 | 17077964500 | 470000 | 470000 | 470000 | 470000 | 45 |
| 333 | 20230919 | 134700 | 17056814500 | 470000 | 469500 | 470000 | 469500 | 73 |
| 334 | 20230919 | 134600 | 17022514500 | 469500 | 470500 | 470500 | 469500 | 368 |
| 335 | 20230919 | 134500 | 16849505500 | 470500 | 471000 | 471000 | 470500 | 20 |
| 336 | 20230919 | 134400 | 16840086500 | 470500 | 470500 | 470500 | 470500 | 8 |
| 337 | 20230919 | 134300 | 16836322500 | 470500 | 471000 | 471000 | 470500 | 17 |
| 338 | 20230919 | 134200 | 16828320500 | 471000 | 471000 | 471000 | 471000 | 15 |
| 339 | 20230919 | 134100 | 16821255500 | 470500 | 471000 | 471000 | 470500 | 10 |
| 340 | 20230919 | 134000 | 16816546000 | 470500 | 470500 | 470500 | 470000 | 9 |
| 341 | 20230919 | 133900 | 16812312000 | 470500 | 470500 | 470500 | 470500 | 28 |
| 342 | 20230919 | 133800 | 16799138000 | 470500 | 470500 | 470500 | 470500 | 29 |
| 343 | 20230919 | 133700 | 16785493500 | 470500 | 470000 | 470500 | 470000 | 19 |
| 344 | 20230919 | 133600 | 16776554500 | 470500 | 470500 | 470500 | 470500 | 7 |
| 345 | 20230919 | 133500 | 16773261000 | 470500 | 470000 | 470500 | 470000 | 9 |
| 346 | 20230919 | 133400 | 16769027000 | 470500 | 470500 | 470500 | 470500 | 0 |
| 347 | 20230919 | 133300 | 16769027000 | 470500 | 470000 | 470500 | 470000 | 104 |
| 348 | 20230919 | 133200 | 16720122500 | 469500 | 470000 | 470000 | 469500 | 18 |
| 349 | 20230919 | 133100 | 16711668500 | 470000 | 470500 | 470500 | 470000 | 51 |
| 350 | 20230919 | 133000 | 16687697000 | 470500 | 470000 | 470500 | 470000 | 14 |
| 351 | 20230919 | 132900 | 16681112000 | 470000 | 470000 | 470000 | 470000 | 13 |
| 352 | 20230919 | 132800 | 16675002000 | 470000 | 470000 | 470000 | 470000 | 77 |
| 353 | 20230919 | 132700 | 16638812000 | 469500 | 469500 | 469500 | 469500 | 1 |
| 354 | 20230919 | 132600 | 16638342500 | 470000 | 469500 | 470000 | 469500 | 8 |
| 355 | 20230919 | 132500 | 16634585000 | 470000 | 470000 | 470000 | 470000 | 156 |
| 356 | 20230919 | 132400 | 16561265000 | 470500 | 470500 | 470500 | 470000 | 27 |
| 357 | 20230919 | 132300 | 16548563000 | 470000 | 470000 | 470000 | 470000 | 6 |
| 358 | 20230919 | 132200 | 16545743000 | 470500 | 470000 | 470500 | 470000 | 23 |
| 359 | 20230919 | 132100 | 16534931500 | 470500 | 471000 | 471000 | 470000 | 552 |
| 360 | 20230919 | 132000 | 16275357000 | 470500 | 470500 | 471000 | 470500 | 28 |
| 361 | 20230919 | 131900 | 16262179500 | 470500 | 470500 | 470500 | 470500 | 0 |
| 362 | 20230919 | 131800 | 16262179500 | 470500 | 471000 | 471000 | 470500 | 31 |
| 363 | 20230919 | 131700 | 16247584000 | 471000 | 471000 | 471000 | 471000 | 0 |
| 364 | 20230919 | 131600 | 16247584000 | 471000 | 471000 | 471000 | 470500 | 6 |
| 365 | 20230919 | 131500 | 16244758500 | 471000 | 471000 | 471000 | 470500 | 39 |
| 366 | 20230919 | 131400 | 16226390000 | 471000 | 471500 | 471500 | 471000 | 104 |
| 367 | 20230919 | 131300 | 16177402000 | 471500 | 471500 | 471500 | 471000 | 32 |
| 368 | 20230919 | 131200 | 16162315000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 369 | 20230919 | 131100 | 16162315000 | 471500 | 471000 | 471500 | 471000 | 32 |
| 370 | 20230919 | 131000 | 16147227500 | 471500 | 471000 | 471500 | 471000 | 10 |
| 371 | 20230919 | 130900 | 16142517000 | 471000 | 470500 | 471000 | 470500 | 29 |
| 372 | 20230919 | 130800 | 16128863500 | 471000 | 470500 | 471000 | 470500 | 25 |
| 373 | 20230919 | 130700 | 16117091000 | 471000 | 470500 | 471000 | 470500 | 103 |
| 374 | 20230919 | 130600 | 16068613500 | 470500 | 470500 | 470500 | 470500 | 30 |
| 375 | 20230919 | 130500 | 16054498500 | 470500 | 471000 | 471000 | 470500 | 309 |
| 376 | 20230919 | 130400 | 15909012000 | 471000 | 471000 | 471000 | 471000 | 3 |
| 377 | 20230919 | 130300 | 15907599000 | 471000 | 471000 | 471000 | 471000 | 3 |
| 378 | 20230919 | 130200 | 15906186000 | 471000 | 470500 | 471500 | 470500 | 191 |
| 379 | 20230919 | 130100 | 15816279500 | 470500 | 471000 | 471000 | 470500 | 52 |
| 380 | 20230919 | 130000 | 15791809000 | 471000 | 471000 | 471000 | 470500 | 16 |
| 381 | 20230919 | 125900 | 15784276000 | 470500 | 471000 | 471500 | 470500 | 42 |
| 382 | 20230919 | 125800 | 15764502000 | 471000 | 470500 | 471000 | 470500 | 14 |
| 383 | 20230919 | 125700 | 15757908500 | 470500 | 470500 | 471000 | 470500 | 64 |
| 384 | 20230919 | 125600 | 15727790000 | 471000 | 471000 | 471500 | 470500 | 176 |
| 385 | 20230919 | 125500 | 15644946500 | 470500 | 471000 | 471000 | 470500 | 54 |
| 386 | 20230919 | 125400 | 15619526000 | 471000 | 471000 | 471000 | 471000 | 1 |
| 387 | 20230919 | 125300 | 15619055000 | 471500 | 471000 | 471500 | 471000 | 55 |
| 388 | 20230919 | 125200 | 15593133500 | 471500 | 471000 | 471500 | 471000 | 37 |
| 389 | 20230919 | 125100 | 15575704500 | 471000 | 471000 | 471000 | 471000 | 7 |
| 390 | 20230919 | 125000 | 15572407500 | 471000 | 471000 | 471500 | 471000 | 25 |
| 391 | 20230919 | 124900 | 15560632000 | 471000 | 471000 | 471000 | 470500 | 62 |
| 392 | 20230919 | 124800 | 15531430500 | 471000 | 471000 | 471000 | 471000 | 8 |
| 393 | 20230919 | 124700 | 15527662500 | 470500 | 471500 | 471500 | 470500 | 52 |
| 394 | 20230919 | 124600 | 15503192500 | 471500 | 471000 | 471500 | 471000 | 7 |
| 395 | 20230919 | 124500 | 15499894500 | 470500 | 470500 | 471000 | 470500 | 107 |
| 396 | 20230919 | 124400 | 15449504500 | 470500 | 470500 | 471000 | 470500 | 67 |
| 397 | 20230919 | 124300 | 15417980500 | 470500 | 471000 | 471000 | 470500 | 36 |
| 398 | 20230919 | 124200 | 15401039000 | 471000 | 471000 | 471500 | 470500 | 247 |
| 399 | 20230919 | 124100 | 15284805500 | 472000 | 472000 | 472000 | 472000 | 1 |
| 400 | 20230919 | 124000 | 15284333500 | 472000 | 471000 | 472000 | 471000 | 112 |
| 401 | 20230919 | 123900 | 15231568500 | 471500 | 471500 | 471500 | 471500 | 9 |
| 402 | 20230919 | 123800 | 15227325000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 403 | 20230919 | 123700 | 15227325000 | 471500 | 471500 | 472000 | 471500 | 20 |
| 404 | 20230919 | 123600 | 15217886500 | 471000 | 471500 | 471500 | 471000 | 98 |
| 405 | 20230919 | 123500 | 15171719500 | 471500 | 471500 | 471500 | 471000 | 47 |
| 406 | 20230919 | 123400 | 15149559500 | 471500 | 471500 | 471500 | 471500 | 12 |
| 407 | 20230919 | 123300 | 15143901500 | 471500 | 471500 | 471500 | 471000 | 46 |
| 408 | 20230919 | 123200 | 15122216000 | 471500 | 471500 | 471500 | 471500 | 4 |
| 409 | 20230919 | 123100 | 15120330000 | 471500 | 471000 | 471500 | 471000 | 16 |
| 410 | 20230919 | 123000 | 15112787000 | 471000 | 471000 | 471000 | 471000 | 13 |
| 411 | 20230919 | 122900 | 15106664000 | 471000 | 471000 | 471000 | 471000 | 43 |
| 412 | 20230919 | 122800 | 15086411000 | 471000 | 471000 | 471500 | 471000 | 187 |
| 413 | 20230919 | 122700 | 14998333500 | 471500 | 471500 | 471500 | 471500 | 6 |
| 414 | 20230919 | 122600 | 14995504500 | 471500 | 471000 | 471500 | 471000 | 28 |
| 415 | 20230919 | 122500 | 14982308000 | 471500 | 471500 | 471500 | 471500 | 7 |
| 416 | 20230919 | 122400 | 14979007500 | 471500 | 471500 | 471500 | 471500 | 3 |
| 417 | 20230919 | 122300 | 14977593000 | 471500 | 471500 | 471500 | 471500 | 36 |
| 418 | 20230919 | 122200 | 14960619000 | 471500 | 471500 | 472000 | 471500 | 98 |
| 419 | 20230919 | 122100 | 14914411500 | 471500 | 471500 | 471500 | 471500 | 8 |
| 420 | 20230919 | 122000 | 14910639500 | 471500 | 471500 | 471500 | 471500 | 3 |
| 421 | 20230919 | 121900 | 14909225000 | 471500 | 471000 | 471500 | 471000 | 75 |
| 422 | 20230919 | 121800 | 14873878500 | 471500 | 471500 | 471500 | 471500 | 2 |
| 423 | 20230919 | 121700 | 14872935500 | 471000 | 471500 | 471500 | 471000 | 10 |
| 424 | 20230919 | 121600 | 14868224500 | 471500 | 471500 | 471500 | 471500 | 23 |
| 425 | 20230919 | 121500 | 14857380000 | 471000 | 471500 | 471500 | 471000 | 9 |
| 426 | 20230919 | 121400 | 14853138000 | 471500 | 471500 | 471500 | 471500 | 5 |
| 427 | 20230919 | 121300 | 14850780500 | 471500 | 471000 | 471500 | 471000 | 12 |
| 428 | 20230919 | 121200 | 14845125500 | 471000 | 471500 | 471500 | 471000 | 10 |
| 429 | 20230919 | 121100 | 14840411000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 430 | 20230919 | 121000 | 14840411000 | 471500 | 471500 | 471500 | 471500 | 19 |
| 431 | 20230919 | 120900 | 14831452500 | 471500 | 471500 | 471500 | 471500 | 7 |
| 432 | 20230919 | 120800 | 14828152000 | 471500 | 471000 | 471500 | 471000 | 48 |
| 433 | 20230919 | 120700 | 14805528500 | 471000 | 471000 | 471500 | 471000 | 40 |
| 434 | 20230919 | 120600 | 14786683000 | 471000 | 471000 | 471500 | 471000 | 50 |
| 435 | 20230919 | 120500 | 14763126000 | 470500 | 470500 | 470500 | 470500 | 11 |
| 436 | 20230919 | 120400 | 14757950500 | 470500 | 471000 | 471000 | 470500 | 3 |
| 437 | 20230919 | 120300 | 14756538000 | 471000 | 470500 | 471000 | 470500 | 28 |
| 438 | 20230919 | 120200 | 14743351000 | 470500 | 471000 | 471000 | 470500 | 4 |
| 439 | 20230919 | 120100 | 14741467500 | 471000 | 470500 | 471000 | 470500 | 29 |
| 440 | 20230919 | 120000 | 14727820500 | 471000 | 471000 | 471000 | 471000 | 17 |
| 441 | 20230919 | 115900 | 14719813500 | 471000 | 470500 | 471000 | 470500 | 64 |
| 442 | 20230919 | 115800 | 14689685500 | 470500 | 470500 | 470500 | 470500 | 0 |
| 443 | 20230919 | 115700 | 14689685500 | 470500 | 471000 | 471000 | 470500 | 267 |
| 444 | 20230919 | 115600 | 14564017500 | 470500 | 471000 | 471000 | 470500 | 6 |
| 445 | 20230919 | 115500 | 14561192500 | 471000 | 470500 | 471000 | 470500 | 130 |
| 446 | 20230919 | 115400 | 14499969000 | 471000 | 470500 | 471000 | 470500 | 7 |
| 447 | 20230919 | 115300 | 14496673000 | 471000 | 471000 | 471000 | 471000 | 120 |
| 448 | 20230919 | 115200 | 14440153000 | 471000 | 471500 | 471500 | 471000 | 198 |
| 449 | 20230919 | 115100 | 14346855000 | 471500 | 471500 | 471500 | 471000 | 17 |
| 450 | 20230919 | 115000 | 14338840500 | 471500 | 471000 | 471500 | 471000 | 4 |
| 451 | 20230919 | 114900 | 14336955500 | 471500 | 471500 | 471500 | 471500 | 14 |
| 452 | 20230919 | 114800 | 14330354500 | 471500 | 471500 | 471500 | 471500 | 22 |
| 453 | 20230919 | 114700 | 14319981500 | 471000 | 471500 | 471500 | 471000 | 10 |
| 454 | 20230919 | 114600 | 14315267500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 455 | 20230919 | 114500 | 14315267500 | 471500 | 471500 | 471500 | 471000 | 20 |
| 456 | 20230919 | 114400 | 14305838500 | 471500 | 471500 | 471500 | 471500 | 0 |
| 457 | 20230919 | 114300 | 14305838500 | 471500 | 472000 | 472000 | 471500 | 86 |
| 458 | 20230919 | 114200 | 14265288000 | 472000 | 472000 | 472000 | 472000 | 19 |
| 459 | 20230919 | 114100 | 14256320000 | 472000 | 472000 | 472000 | 472000 | 2 |
| 460 | 20230919 | 114000 | 14255376000 | 471500 | 471500 | 472000 | 471500 | 34 |
| 461 | 20230919 | 113900 | 14239338500 | 471500 | 472000 | 472000 | 471500 | 30 |
| 462 | 20230919 | 113800 | 14225179000 | 472000 | 471500 | 472000 | 471500 | 17 |
| 463 | 20230919 | 113700 | 14217161500 | 472000 | 472000 | 472000 | 471500 | 24 |
| 464 | 20230919 | 113600 | 14205835500 | 471500 | 471500 | 472000 | 471500 | 39 |
| 465 | 20230919 | 113500 | 14187433000 | 471500 | 471500 | 472000 | 471500 | 21 |
| 466 | 20230919 | 113400 | 14177530500 | 471500 | 471000 | 471500 | 471000 | 143 |
| 467 | 20230919 | 113300 | 14110141500 | 471000 | 472500 | 472500 | 471000 | 313 |
| 468 | 20230919 | 113200 | 13962387500 | 472500 | 472500 | 472500 | 472500 | 67 |
| 469 | 20230919 | 113100 | 13930730000 | 472500 | 473000 | 473500 | 472500 | 209 |
| 470 | 20230919 | 113000 | 13831873000 | 473000 | 473000 | 473500 | 473000 | 28 |
| 471 | 20230919 | 112900 | 13818628000 | 473000 | 473500 | 473500 | 473000 | 95 |
| 472 | 20230919 | 112800 | 13773647000 | 473500 | 474000 | 474000 | 473500 | 131 |
| 473 | 20230919 | 112700 | 13711555000 | 474000 | 474000 | 474500 | 474000 | 22 |
| 474 | 20230919 | 112600 | 13701118500 | 474000 | 474000 | 474500 | 474000 | 34 |
| 475 | 20230919 | 112500 | 13684992000 | 474000 | 474500 | 474500 | 474000 | 23 |
| 476 | 20230919 | 112400 | 13674082500 | 474500 | 474000 | 474500 | 474000 | 4 |
| 477 | 20230919 | 112300 | 13672185500 | 474500 | 474500 | 474500 | 474500 | 78 |
| 478 | 20230919 | 112200 | 13635174500 | 475000 | 474500 | 475000 | 474500 | 136 |
| 479 | 20230919 | 112100 | 13570626500 | 474000 | 474000 | 474000 | 474000 | 471 |
| 480 | 20230919 | 112000 | 13347372500 | 473500 | 473500 | 474000 | 473500 | 6 |
| 481 | 20230919 | 111900 | 13344530500 | 473500 | 473500 | 474000 | 473500 | 52 |
| 482 | 20230919 | 111800 | 13319883500 | 474000 | 473500 | 474000 | 473500 | 20 |
| 483 | 20230919 | 111700 | 13310412500 | 473500 | 473500 | 473500 | 473500 | 88 |
| 484 | 20230919 | 111600 | 13268744500 | 473500 | 473000 | 474000 | 473000 | 69 |
| 485 | 20230919 | 111500 | 13236079000 | 473000 | 473000 | 473000 | 473000 | 100 |
| 486 | 20230919 | 111400 | 13188779000 | 473500 | 473000 | 473500 | 473000 | 3 |
| 487 | 20230919 | 111300 | 13187359000 | 473500 | 474000 | 474000 | 473000 | 52 |
| 488 | 20230919 | 111200 | 13162736000 | 474000 | 473500 | 474000 | 473500 | 212 |
| 489 | 20230919 | 111100 | 13062340500 | 473500 | 474000 | 474000 | 473500 | 9 |
| 490 | 20230919 | 111000 | 13058077500 | 473500 | 473500 | 474000 | 473500 | 7 |
| 491 | 20230919 | 110900 | 13054762000 | 473500 | 474000 | 474000 | 473500 | 4 |
| 492 | 20230919 | 110800 | 13052866500 | 474000 | 474000 | 474000 | 474000 | 12 |
| 493 | 20230919 | 110700 | 13047178500 | 474000 | 474000 | 474000 | 474000 | 3 |
| 494 | 20230919 | 110600 | 13045756500 | 474000 | 474000 | 474000 | 473500 | 10 |
| 495 | 20230919 | 110500 | 13041017500 | 473500 | 473500 | 473500 | 473500 | 12 |
| 496 | 20230919 | 110400 | 13035335500 | 473500 | 473500 | 474000 | 473500 | 32 |
| 497 | 20230919 | 110300 | 13020170000 | 473500 | 473500 | 473500 | 473500 | 35 |
| 498 | 20230919 | 110200 | 13003597500 | 473500 | 473000 | 473500 | 473000 | 94 |
| 499 | 20230919 | 110100 | 12959091000 | 473500 | 473500 | 474000 | 473000 | 261 |
| 500 | 20230919 | 110000 | 12835514000 | 473500 | 473500 | 474000 | 473500 | 3 |
| 501 | 20230919 | 105900 | 12834093000 | 474000 | 474500 | 475000 | 474000 | 399 |
| 502 | 20230919 | 105800 | 12644866500 | 474500 | 474500 | 474500 | 474500 | 14 |
| 503 | 20230919 | 105700 | 12638223500 | 475000 | 474500 | 475000 | 474500 | 28 |
| 504 | 20230919 | 105600 | 12624936500 | 474500 | 474500 | 475000 | 474500 | 91 |
| 505 | 20230919 | 105500 | 12581752500 | 474500 | 474000 | 474500 | 474000 | 7 |
| 506 | 20230919 | 105400 | 12578431500 | 474500 | 474500 | 474500 | 474500 | 54 |
| 507 | 20230919 | 105300 | 12552808500 | 475000 | 474500 | 475000 | 474500 | 93 |
| 508 | 20230919 | 105200 | 12508676500 | 474500 | 474500 | 474500 | 474500 | 1 |
| 509 | 20230919 | 105100 | 12508202000 | 475000 | 474500 | 475000 | 474500 | 108 |
| 510 | 20230919 | 105000 | 12456955000 | 474500 | 474500 | 474500 | 474500 | 24 |
| 511 | 20230919 | 104900 | 12445567000 | 474500 | 474000 | 474500 | 474000 | 29 |
| 512 | 20230919 | 104800 | 12431820000 | 474000 | 474000 | 474000 | 474000 | 26 |
| 513 | 20230919 | 104700 | 12419496000 | 474500 | 474500 | 474500 | 474500 | 113 |
| 514 | 20230919 | 104600 | 12365877500 | 474500 | 475000 | 475000 | 474500 | 486 |
| 515 | 20230919 | 104500 | 12135171500 | 474500 | 475000 | 475000 | 474500 | 41 |
| 516 | 20230919 | 104400 | 12115707000 | 475000 | 475000 | 475000 | 475000 | 25 |
| 517 | 20230919 | 104300 | 12103832000 | 475000 | 475000 | 475500 | 475000 | 17 |
| 518 | 20230919 | 104200 | 12095755000 | 475000 | 475000 | 475000 | 474500 | 365 |
| 519 | 20230919 | 104100 | 11922380500 | 475000 | 474500 | 475000 | 474500 | 22 |
| 520 | 20230919 | 104000 | 11911933000 | 474500 | 474500 | 475000 | 474500 | 12 |
| 521 | 20230919 | 103900 | 11906238000 | 474500 | 474500 | 475000 | 474500 | 20 |
| 522 | 20230919 | 103800 | 11896747000 | 474500 | 474500 | 474500 | 474000 | 192 |
| 523 | 20230919 | 103700 | 11805678500 | 474500 | 474500 | 474500 | 474000 | 81 |
| 524 | 20230919 | 103600 | 11767244500 | 475000 | 474000 | 475000 | 474000 | 20 |
| 525 | 20230919 | 103500 | 11757749500 | 474000 | 475000 | 475500 | 473500 | 484 |
| 526 | 20230919 | 103400 | 11527997000 | 475000 | 475000 | 475000 | 475000 | 4 |
| 527 | 20230919 | 103300 | 11526097000 | 475500 | 475500 | 476000 | 475000 | 147 |
| 528 | 20230919 | 103200 | 11456221000 | 475500 | 475500 | 476000 | 475500 | 118 |
| 529 | 20230919 | 103100 | 11400110500 | 475500 | 475500 | 475500 | 475000 | 227 |
| 530 | 20230919 | 103000 | 11292176500 | 475500 | 474000 | 475500 | 474000 | 194 |
| 531 | 20230919 | 102900 | 11200066500 | 474000 | 474000 | 475000 | 474000 | 226 |
| 532 | 20230919 | 102800 | 11092866000 | 474000 | 475000 | 475000 | 474000 | 485 |
| 533 | 20230919 | 102700 | 10862801500 | 475000 | 474500 | 475000 | 474500 | 133 |
| 534 | 20230919 | 102600 | 10799638500 | 475000 | 474000 | 475000 | 474000 | 87 |
| 535 | 20230919 | 102500 | 10758354000 | 474500 | 474000 | 474500 | 474000 | 87 |
| 536 | 20230919 | 102400 | 10717107000 | 474000 | 473500 | 474000 | 473500 | 42 |
| 537 | 20230919 | 102300 | 10697201500 | 473500 | 473000 | 473500 | 473000 | 97 |
| 538 | 20230919 | 102200 | 10651285000 | 473000 | 473000 | 473000 | 472500 | 145 |
| 539 | 20230919 | 102100 | 10582701000 | 473000 | 474000 | 474000 | 473000 | 615 |
| 540 | 20230919 | 102000 | 10291480000 | 474000 | 473500 | 474000 | 473500 | 144 |
| 541 | 20230919 | 101900 | 10223291000 | 473500 | 473000 | 473500 | 473000 | 55 |
| 542 | 20230919 | 101800 | 10197267000 | 473000 | 472500 | 473000 | 472500 | 63 |
| 543 | 20230919 | 101700 | 10167492500 | 472000 | 472000 | 472500 | 472000 | 45 |
| 544 | 20230919 | 101600 | 10146246500 | 472000 | 472000 | 472000 | 472000 | 64 |
| 545 | 20230919 | 101500 | 10116038500 | 472000 | 471500 | 472000 | 471500 | 174 |
| 546 | 20230919 | 101400 | 10033937500 | 471500 | 471500 | 471500 | 471500 | 34 |
| 547 | 20230919 | 101300 | 10017906500 | 471500 | 471500 | 471500 | 471500 | 54 |
| 548 | 20230919 | 101200 | 9992445500 | 471500 | 471000 | 471500 | 471000 | 48 |
| 549 | 20230919 | 101100 | 9969819000 | 471500 | 471000 | 471500 | 471000 | 7 |
| 550 | 20230919 | 101000 | 9966520500 | 471000 | 471000 | 471000 | 471000 | 18 |
| 551 | 20230919 | 100900 | 9958042500 | 470500 | 470500 | 470500 | 470500 | 18 |
| 552 | 20230919 | 100800 | 9949573500 | 470500 | 471500 | 471500 | 470500 | 4 |
| 553 | 20230919 | 100700 | 9947689500 | 471500 | 470000 | 471500 | 470000 | 55 |
| 554 | 20230919 | 100600 | 9921805000 | 470500 | 471000 | 471000 | 470500 | 125 |
| 555 | 20230919 | 100500 | 9862966500 | 471500 | 471500 | 471500 | 471500 | 56 |
| 556 | 20230919 | 100400 | 9836562500 | 471500 | 471500 | 472000 | 471500 | 39 |
| 557 | 20230919 | 100300 | 9818163000 | 472000 | 472000 | 472000 | 471500 | 51 |
| 558 | 20230919 | 100200 | 9794106000 | 472500 | 471500 | 472500 | 471500 | 48 |
| 559 | 20230919 | 100100 | 9771448500 | 471500 | 471500 | 471500 | 471000 | 92 |
| 560 | 20230919 | 100000 | 9728085000 | 472500 | 471500 | 472500 | 471500 | 4 |
| 561 | 20230919 | 095900 | 9726198000 | 471500 | 472500 | 472500 | 470000 | 1678 |
| 562 | 20230919 | 095800 | 8936173500 | 472500 | 472000 | 472500 | 472000 | 6 |
| 563 | 20230919 | 095700 | 8933341000 | 472000 | 472000 | 472000 | 471500 | 47 |
| 564 | 20230919 | 095600 | 8911158000 | 472000 | 472000 | 473000 | 472000 | 193 |
| 565 | 20230919 | 095500 | 8819997000 | 472000 | 473000 | 473000 | 472000 | 635 |
| 566 | 20230919 | 095400 | 8519953000 | 473000 | 472500 | 473000 | 472500 | 40 |
| 567 | 20230919 | 095300 | 8501038000 | 473000 | 472000 | 473000 | 472000 | 83 |
| 568 | 20230919 | 095200 | 8461832500 | 472000 | 471500 | 472000 | 471000 | 50 |
| 569 | 20230919 | 095100 | 8438241000 | 471500 | 472000 | 472000 | 471000 | 82 |
| 570 | 20230919 | 095000 | 8399566000 | 470500 | 470500 | 471500 | 470500 | 153 |
| 571 | 20230919 | 094900 | 8327482000 | 470500 | 471500 | 471500 | 470500 | 68 |
| 572 | 20230919 | 094800 | 8295458500 | 472000 | 471000 | 472000 | 471000 | 77 |
| 573 | 20230919 | 094700 | 8259160000 | 471000 | 471000 | 471000 | 470500 | 13 |
| 574 | 20230919 | 094600 | 8253040500 | 471000 | 470500 | 471000 | 470000 | 220 |
| 575 | 20230919 | 094500 | 8149550500 | 471000 | 472000 | 472500 | 471000 | 253 |
| 576 | 20230919 | 094400 | 8030273000 | 472000 | 472000 | 472000 | 472000 | 359 |
| 577 | 20230919 | 094300 | 7860825000 | 472000 | 471500 | 472000 | 471500 | 45 |
| 578 | 20230919 | 094200 | 7839586000 | 472000 | 471000 | 472000 | 471000 | 177 |
| 579 | 20230919 | 094100 | 7756156500 | 471500 | 471000 | 471500 | 471000 | 58 |
| 580 | 20230919 | 094000 | 7728824500 | 471000 | 471000 | 471500 | 471000 | 76 |
| 581 | 20230919 | 093900 | 7693020500 | 471500 | 470500 | 471500 | 470500 | 53 |
| 582 | 20230919 | 093800 | 7668035500 | 470500 | 470500 | 470500 | 470500 | 29 |
| 583 | 20230919 | 093700 | 7654391000 | 470500 | 470500 | 471000 | 470500 | 84 |
| 584 | 20230919 | 093600 | 7614838000 | 470500 | 470000 | 470500 | 469500 | 550 |
| 585 | 20230919 | 093500 | 7356419000 | 470000 | 471000 | 471000 | 470000 | 337 |
| 586 | 20230919 | 093400 | 7197996500 | 470500 | 471000 | 471000 | 470500 | 188 |
| 587 | 20230919 | 093300 | 7109513000 | 471000 | 470500 | 471000 | 470500 | 63 |
| 588 | 20230919 | 093200 | 7079849500 | 470500 | 470500 | 471000 | 470000 | 41 |
| 589 | 20230919 | 093100 | 7060559000 | 470500 | 470500 | 471000 | 470000 | 175 |
| 590 | 20230919 | 093000 | 6978243500 | 470500 | 470500 | 471000 | 470500 | 70 |
| 591 | 20230919 | 092900 | 6945286500 | 470500 | 471000 | 471000 | 470500 | 124 |
| 592 | 20230919 | 092800 | 6886943000 | 471000 | 471500 | 472000 | 470500 | 1238 |
| 593 | 20230919 | 092700 | 6303892000 | 471500 | 472500 | 473000 | 471500 | 399 |
| 594 | 20230919 | 092600 | 6115493000 | 472500 | 472000 | 472500 | 472000 | 45 |
| 595 | 20230919 | 092500 | 6094231000 | 472000 | 472500 | 472500 | 472000 | 81 |
| 596 | 20230919 | 092400 | 6055965000 | 472500 | 473000 | 474000 | 472500 | 234 |
| 597 | 20230919 | 092300 | 5945352500 | 473000 | 474500 | 474500 | 472500 | 280 |
| 598 | 20230919 | 092200 | 5812725500 | 474500 | 476000 | 476000 | 474500 | 148 |
| 599 | 20230919 | 092100 | 5742380500 | 476000 | 476000 | 476000 | 474500 | 61 |
| 600 | 20230919 | 092000 | 5713351000 | 476000 | 474500 | 476000 | 474500 | 112 |
| 601 | 20230919 | 091900 | 5660116000 | 474500 | 474500 | 475000 | 474000 | 249 |
| 602 | 20230919 | 091800 | 5541936000 | 475000 | 474500 | 475000 | 474500 | 128 |
| 603 | 20230919 | 091700 | 5481194000 | 474500 | 474000 | 475000 | 474000 | 156 |
| 604 | 20230919 | 091600 | 5407233500 | 474000 | 473000 | 475000 | 472500 | 635 |
| 605 | 20230919 | 091500 | 5106416500 | 472500 | 473000 | 473000 | 472500 | 72 |
| 606 | 20230919 | 091400 | 5072377000 | 473000 | 473000 | 475000 | 473000 | 452 |
| 607 | 20230919 | 091300 | 4858412000 | 473000 | 474500 | 474500 | 472500 | 801 |
| 608 | 20230919 | 091200 | 4479163000 | 475000 | 477000 | 477500 | 474500 | 181 |
| 609 | 20230919 | 091100 | 4393103500 | 475000 | 477000 | 477500 | 475000 | 501 |
| 610 | 20230919 | 091000 | 4154626500 | 476500 | 478500 | 478500 | 476500 | 501 |
| 611 | 20230919 | 090900 | 3915210500 | 479000 | 476500 | 479000 | 476000 | 1132 |
| 612 | 20230919 | 090800 | 3374562500 | 476500 | 477000 | 477000 | 475000 | 631 |
| 613 | 20230919 | 090700 | 3073983500 | 477000 | 476500 | 477000 | 475500 | 395 |
| 614 | 20230919 | 090600 | 2885772000 | 476500 | 476500 | 477500 | 476000 | 378 |
| 615 | 20230919 | 090500 | 2705602000 | 476000 | 477500 | 478000 | 476000 | 907 |
| 616 | 20230919 | 090400 | 2273352500 | 478000 | 476000 | 478000 | 475500 | 959 |
| 617 | 20230919 | 090300 | 1815805000 | 475500 | 477500 | 477500 | 475000 | 844 |
| 618 | 20230919 | 090200 | 1413663000 | 477500 | 477000 | 477500 | 476000 | 1043 |
| 619 | 20230919 | 090100 | 916245500 | 477000 | 474500 | 477000 | 474500 | 1209 |
| 620 | 20230919 | 090000 | 340800500 | 475000 | 471000 | 475500 | 470500 | 719 |