34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 185100 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 8475 |
| 3 | 20230918 | 185000 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 4 | 20230918 | 184900 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 5 | 20230918 | 184800 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 6 | 20230918 | 184700 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 7 | 20230918 | 184600 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 8 | 20230918 | 184500 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 9 | 20230918 | 184400 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 10 | 20230918 | 184300 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 11 | 20230918 | 184200 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 12 | 20230918 | 184100 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 13 | 20230918 | 184000 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 14 | 20230918 | 183900 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 15 | 20230918 | 183800 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 16 | 20230918 | 183700 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 17 | 20230918 | 183600 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 18 | 20230918 | 183500 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 19 | 20230918 | 183400 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 20 | 20230918 | 183300 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 21 | 20230918 | 183200 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 22 | 20230918 | 183100 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 23 | 20230918 | 183000 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 24 | 20230918 | 182900 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 25 | 20230918 | 182800 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 26 | 20230918 | 182700 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 27 | 20230918 | 182600 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 28 | 20230918 | 182500 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 29 | 20230918 | 182400 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 30 | 20230918 | 182300 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 31 | 20230918 | 182200 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 32 | 20230918 | 182100 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 8475 |
| 33 | 20230918 | 182000 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 34 | 20230918 | 181900 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 35 | 20230918 | 181800 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 36 | 20230918 | 181700 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 37 | 20230918 | 181600 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 38 | 20230918 | 181500 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 39 | 20230918 | 181400 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 40 | 20230918 | 181300 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 41 | 20230918 | 181200 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 42 | 20230918 | 181100 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 43 | 20230918 | 181000 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 44 | 20230918 | 180900 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 45 | 20230918 | 180800 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 46 | 20230918 | 180700 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 47 | 20230918 | 180600 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 48 | 20230918 | 180500 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 49 | 20230918 | 180400 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 50 | 20230918 | 180300 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 51 | 20230918 | 180200 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 52 | 20230918 | 180100 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 53 | 20230918 | 180000 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 54 | 20230918 | 175900 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 55 | 20230918 | 175800 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 56 | 20230918 | 175700 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 57 | 20230918 | 175600 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 58 | 20230918 | 175500 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 59 | 20230918 | 175400 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 60 | 20230918 | 175300 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 61 | 20230918 | 175200 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 62 | 20230918 | 175100 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 8475 |
| 63 | 20230918 | 175000 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 64 | 20230918 | 174900 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 65 | 20230918 | 174800 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 66 | 20230918 | 174700 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 67 | 20230918 | 174600 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 68 | 20230918 | 174500 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 69 | 20230918 | 174400 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 70 | 20230918 | 174300 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 71 | 20230918 | 174200 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 72 | 20230918 | 174100 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 73 | 20230918 | 174000 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 74 | 20230918 | 173900 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 75 | 20230918 | 173800 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 76 | 20230918 | 173700 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 77 | 20230918 | 173600 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 78 | 20230918 | 173500 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 79 | 20230918 | 173400 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 80 | 20230918 | 173300 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 81 | 20230918 | 173200 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 82 | 20230918 | 173100 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 83 | 20230918 | 173000 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 84 | 20230918 | 172900 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 85 | 20230918 | 172800 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 86 | 20230918 | 172700 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 87 | 20230918 | 172600 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 88 | 20230918 | 172500 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 89 | 20230918 | 172400 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 90 | 20230918 | 172300 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 91 | 20230918 | 172200 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 92 | 20230918 | 172100 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 8475 |
| 93 | 20230918 | 172000 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 94 | 20230918 | 171900 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 95 | 20230918 | 171800 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 96 | 20230918 | 171700 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 97 | 20230918 | 171600 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 98 | 20230918 | 171500 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 99 | 20230918 | 171400 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 100 | 20230918 | 171300 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 101 | 20230918 | 171200 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 102 | 20230918 | 171100 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 103 | 20230918 | 171000 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 104 | 20230918 | 170900 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 105 | 20230918 | 170800 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 106 | 20230918 | 170700 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 107 | 20230918 | 170600 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 108 | 20230918 | 170500 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 109 | 20230918 | 170400 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 110 | 20230918 | 170300 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 111 | 20230918 | 170200 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 112 | 20230918 | 170100 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 113 | 20230918 | 170000 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 114 | 20230918 | 165900 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 115 | 20230918 | 165800 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 116 | 20230918 | 165700 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 117 | 20230918 | 165600 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 118 | 20230918 | 165500 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 119 | 20230918 | 165400 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 120 | 20230918 | 165300 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 121 | 20230918 | 165200 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 122 | 20230918 | 165100 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 8475 |
| 123 | 20230918 | 165000 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 124 | 20230918 | 164900 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 125 | 20230918 | 164800 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 126 | 20230918 | 164700 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 127 | 20230918 | 164600 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 128 | 20230918 | 164500 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 129 | 20230918 | 164400 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 130 | 20230918 | 164300 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 131 | 20230918 | 164200 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 132 | 20230918 | 164100 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 133 | 20230918 | 164000 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 134 | 20230918 | 163900 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 135 | 20230918 | 163800 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 136 | 20230918 | 163700 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 137 | 20230918 | 163600 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 138 | 20230918 | 163500 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 139 | 20230918 | 163400 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 140 | 20230918 | 163300 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 141 | 20230918 | 163200 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 142 | 20230918 | 163100 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 143 | 20230918 | 163000 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 144 | 20230918 | 162900 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 145 | 20230918 | 162800 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 146 | 20230918 | 162700 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 147 | 20230918 | 162600 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 148 | 20230918 | 162500 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 149 | 20230918 | 162400 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 150 | 20230918 | 162300 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 151 | 20230918 | 162200 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 152 | 20230918 | 162100 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 8475 |
| 153 | 20230918 | 162000 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 154 | 20230918 | 161900 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 155 | 20230918 | 161800 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 156 | 20230918 | 161700 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 157 | 20230918 | 161600 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 158 | 20230918 | 161500 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 159 | 20230918 | 161400 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 160 | 20230918 | 161300 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 161 | 20230918 | 161200 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 162 | 20230918 | 161100 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 163 | 20230918 | 161000 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 164 | 20230918 | 160900 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 165 | 20230918 | 160800 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 166 | 20230918 | 160700 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 167 | 20230918 | 160600 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 168 | 20230918 | 160500 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 169 | 20230918 | 160400 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 170 | 20230918 | 160300 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 171 | 20230918 | 160200 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 172 | 20230918 | 160100 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 173 | 20230918 | 160000 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 174 | 20230918 | 155900 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 175 | 20230918 | 155800 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 176 | 20230918 | 155700 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 177 | 20230918 | 155600 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 178 | 20230918 | 155500 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 179 | 20230918 | 155400 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 180 | 20230918 | 155300 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 181 | 20230918 | 155200 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 182 | 20230918 | 155100 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 8475 |
| 183 | 20230918 | 155000 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 184 | 20230918 | 154900 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 185 | 20230918 | 154800 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 186 | 20230918 | 154700 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 187 | 20230918 | 154600 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 188 | 20230918 | 154500 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 189 | 20230918 | 154400 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 190 | 20230918 | 154300 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 191 | 20230918 | 154200 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 192 | 20230918 | 154100 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 193 | 20230918 | 154000 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 194 | 20230918 | 153900 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 195 | 20230918 | 153800 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 196 | 20230918 | 153700 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 197 | 20230918 | 153600 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 198 | 20230918 | 153500 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 199 | 20230918 | 153400 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 200 | 20230918 | 153300 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 201 | 20230918 | 153200 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 202 | 20230918 | 153100 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 203 | 20230918 | 153000 | 60698877500 | 250500 | 250500 | 250500 | 250500 | 8475 |
| 204 | 20230918 | 152900 | 58575890000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 205 | 20230918 | 152800 | 58575890000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 206 | 20230918 | 152700 | 58575890000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 207 | 20230918 | 152600 | 58575890000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 208 | 20230918 | 152500 | 58575890000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 209 | 20230918 | 152400 | 58575890000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 210 | 20230918 | 152300 | 58575890000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 211 | 20230918 | 152200 | 58575890000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 212 | 20230918 | 152100 | 58575890000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 213 | 20230918 | 152000 | 58575890000 | 250500 | 250500 | 250500 | 250500 | 0 |
| 214 | 20230918 | 151900 | 58575890000 | 250500 | 251000 | 251000 | 250500 | 510 |
| 215 | 20230918 | 151800 | 58448049500 | 250500 | 251000 | 251000 | 250500 | 1059 |
| 216 | 20230918 | 151700 | 58182668000 | 251000 | 250500 | 251000 | 250500 | 506 |
| 217 | 20230918 | 151600 | 58055885500 | 250500 | 251000 | 251000 | 250500 | 115 |
| 218 | 20230918 | 151500 | 58027038500 | 250500 | 251000 | 251000 | 250500 | 329 |
| 219 | 20230918 | 151400 | 57944589500 | 251000 | 250500 | 251000 | 250500 | 155 |
| 220 | 20230918 | 151300 | 57905730000 | 250500 | 251000 | 251000 | 250500 | 664 |
| 221 | 20230918 | 151200 | 57739370500 | 251000 | 251000 | 251000 | 250500 | 181 |
| 222 | 20230918 | 151100 | 57693966500 | 251000 | 251000 | 251500 | 251000 | 1048 |
| 223 | 20230918 | 151000 | 57430888000 | 251000 | 251500 | 252000 | 251000 | 2917 |
| 224 | 20230918 | 150900 | 56698441000 | 252000 | 251500 | 252000 | 251000 | 150 |
| 225 | 20230918 | 150800 | 56660685500 | 251500 | 251500 | 252000 | 251000 | 1689 |
| 226 | 20230918 | 150700 | 56235913500 | 251500 | 251000 | 251500 | 251000 | 164 |
| 227 | 20230918 | 150600 | 56194702500 | 251500 | 251500 | 251500 | 251000 | 213 |
| 228 | 20230918 | 150500 | 56141145000 | 251500 | 251000 | 251500 | 251000 | 284 |
| 229 | 20230918 | 150400 | 56069749500 | 251500 | 251000 | 251500 | 251000 | 540 |
| 230 | 20230918 | 150300 | 55933964500 | 251000 | 251500 | 251500 | 251000 | 462 |
| 231 | 20230918 | 150200 | 55817973000 | 251500 | 251000 | 251500 | 251000 | 616 |
| 232 | 20230918 | 150100 | 55663307000 | 251000 | 251000 | 251500 | 251000 | 358 |
| 233 | 20230918 | 150000 | 55573284500 | 251000 | 251000 | 251500 | 251000 | 187 |
| 234 | 20230918 | 145900 | 55526315500 | 251000 | 251000 | 251500 | 251000 | 190 |
| 235 | 20230918 | 145800 | 55478587500 | 251500 | 251500 | 251500 | 251000 | 179 |
| 236 | 20230918 | 145700 | 55433588000 | 251500 | 251500 | 251500 | 251000 | 79 |
| 237 | 20230918 | 145600 | 55413734500 | 251500 | 251000 | 251500 | 251000 | 220 |
| 238 | 20230918 | 145500 | 55358430500 | 251000 | 251500 | 252000 | 251000 | 921 |
| 239 | 20230918 | 145400 | 55126826000 | 252000 | 251500 | 252000 | 251500 | 265 |
| 240 | 20230918 | 145300 | 55060170000 | 252000 | 252000 | 252000 | 251500 | 702 |
| 241 | 20230918 | 145200 | 54883572000 | 251500 | 252000 | 252000 | 251500 | 180 |
| 242 | 20230918 | 145100 | 54838276000 | 251500 | 252000 | 252000 | 251500 | 65 |
| 243 | 20230918 | 145000 | 54821912500 | 251500 | 252000 | 252000 | 251500 | 115 |
| 244 | 20230918 | 144900 | 54792963500 | 251500 | 251500 | 252000 | 251500 | 231 |
| 245 | 20230918 | 144800 | 54734853500 | 252000 | 251500 | 252000 | 251500 | 323 |
| 246 | 20230918 | 144700 | 54653591000 | 251500 | 251500 | 252000 | 251500 | 138 |
| 247 | 20230918 | 144600 | 54618872500 | 252000 | 252000 | 252000 | 251500 | 134 |
| 248 | 20230918 | 144500 | 54585122500 | 252000 | 251500 | 252000 | 251500 | 102 |
| 249 | 20230918 | 144400 | 54559424000 | 251500 | 251500 | 252000 | 251500 | 140 |
| 250 | 20230918 | 144300 | 54524163500 | 252000 | 251500 | 252000 | 251500 | 112 |
| 251 | 20230918 | 144200 | 54495958000 | 252000 | 252000 | 252000 | 251500 | 494 |
| 252 | 20230918 | 144100 | 54371536000 | 252000 | 251500 | 252000 | 251500 | 108 |
| 253 | 20230918 | 144000 | 54344352000 | 252000 | 251500 | 252000 | 251500 | 363 |
| 254 | 20230918 | 143900 | 54253038000 | 251500 | 251500 | 252000 | 251500 | 123 |
| 255 | 20230918 | 143800 | 54222069000 | 251500 | 251500 | 252000 | 251500 | 111 |
| 256 | 20230918 | 143700 | 54194142000 | 252000 | 252000 | 252000 | 251500 | 92 |
| 257 | 20230918 | 143600 | 54170987500 | 251500 | 251500 | 252000 | 251500 | 318 |
| 258 | 20230918 | 143500 | 54091001000 | 251500 | 252000 | 252000 | 251500 | 2407 |
| 259 | 20230918 | 143400 | 53485624000 | 252000 | 251500 | 252000 | 251500 | 131 |
| 260 | 20230918 | 143300 | 53452632500 | 251500 | 251500 | 252000 | 251500 | 218 |
| 261 | 20230918 | 143200 | 53397719500 | 252000 | 252000 | 252000 | 251500 | 79 |
| 262 | 20230918 | 143100 | 53377821000 | 252000 | 252000 | 252000 | 251500 | 177 |
| 263 | 20230918 | 143000 | 53333242500 | 252000 | 251500 | 252000 | 251500 | 111 |
| 264 | 20230918 | 142900 | 53305296000 | 251500 | 252000 | 252000 | 251500 | 81 |
| 265 | 20230918 | 142800 | 53284892000 | 252000 | 251500 | 252000 | 251500 | 124 |
| 266 | 20230918 | 142700 | 53253662500 | 252000 | 252000 | 252000 | 251500 | 2313 |
| 267 | 20230918 | 142600 | 52670823000 | 252000 | 252500 | 252500 | 252000 | 230 |
| 268 | 20230918 | 142500 | 52612767500 | 252500 | 252000 | 252500 | 252000 | 90 |
| 269 | 20230918 | 142400 | 52590046500 | 252000 | 252500 | 252500 | 252000 | 168 |
| 270 | 20230918 | 142300 | 52547642000 | 252000 | 252000 | 252500 | 252000 | 358 |
| 271 | 20230918 | 142200 | 52457280000 | 252500 | 252500 | 252500 | 252000 | 89 |
| 272 | 20230918 | 142100 | 52434815500 | 252000 | 252000 | 252500 | 252000 | 142 |
| 273 | 20230918 | 142000 | 52398986500 | 252000 | 252500 | 252500 | 252000 | 137 |
| 274 | 20230918 | 141900 | 52364421000 | 252500 | 252500 | 252500 | 252000 | 191 |
| 275 | 20230918 | 141800 | 52316210000 | 252500 | 252500 | 252500 | 252000 | 126 |
| 276 | 20230918 | 141700 | 52284432000 | 252000 | 252000 | 252500 | 252000 | 172 |
| 277 | 20230918 | 141600 | 52241017500 | 252500 | 252500 | 252500 | 252000 | 163 |
| 278 | 20230918 | 141500 | 52199875500 | 252500 | 252500 | 252500 | 252000 | 223 |
| 279 | 20230918 | 141400 | 52143586000 | 252500 | 252000 | 252500 | 252000 | 206 |
| 280 | 20230918 | 141300 | 52091604000 | 252500 | 252000 | 252500 | 252000 | 169 |
| 281 | 20230918 | 141200 | 52048967500 | 252000 | 252000 | 252500 | 252000 | 156 |
| 282 | 20230918 | 141100 | 52009611000 | 252000 | 252000 | 252500 | 252000 | 79 |
| 283 | 20230918 | 141000 | 51989682000 | 252500 | 252500 | 252500 | 252000 | 445 |
| 284 | 20230918 | 140900 | 51877511500 | 252000 | 252500 | 252500 | 252000 | 86 |
| 285 | 20230918 | 140800 | 51855808500 | 252000 | 252000 | 252500 | 252000 | 90 |
| 286 | 20230918 | 140700 | 51833096500 | 252000 | 252000 | 252500 | 252000 | 126 |
| 287 | 20230918 | 140600 | 51801306000 | 252500 | 252000 | 252500 | 252000 | 94 |
| 288 | 20230918 | 140500 | 51777593000 | 252000 | 252500 | 252500 | 252000 | 95 |
| 289 | 20230918 | 140400 | 51753632500 | 252000 | 252000 | 252500 | 252000 | 1362 |
| 290 | 20230918 | 140300 | 51409963000 | 252500 | 252000 | 252500 | 252000 | 119 |
| 291 | 20230918 | 140200 | 51379935500 | 252000 | 252500 | 252500 | 252000 | 153 |
| 292 | 20230918 | 140100 | 51341308500 | 252500 | 252500 | 252500 | 252000 | 242 |
| 293 | 20230918 | 140000 | 51280214000 | 252500 | 252500 | 253000 | 252000 | 872 |
| 294 | 20230918 | 135900 | 51060050500 | 252500 | 252500 | 252500 | 252000 | 145 |
| 295 | 20230918 | 135800 | 51023450500 | 252000 | 252500 | 252500 | 252000 | 150 |
| 296 | 20230918 | 135700 | 50985602000 | 252000 | 252500 | 252500 | 252000 | 114 |
| 297 | 20230918 | 135600 | 50956858500 | 252500 | 252000 | 252500 | 252000 | 22 |
| 298 | 20230918 | 135500 | 50951308000 | 252500 | 252000 | 252500 | 252000 | 96 |
| 299 | 20230918 | 135400 | 50927092000 | 252500 | 252000 | 252500 | 251500 | 1391 |
| 300 | 20230918 | 135300 | 50576485000 | 252000 | 252000 | 252000 | 251500 | 149 |
| 301 | 20230918 | 135200 | 50538960500 | 251500 | 252000 | 252000 | 251500 | 63 |
| 302 | 20230918 | 135100 | 50523096000 | 252000 | 252000 | 252000 | 251500 | 87 |
| 303 | 20230918 | 135000 | 50501199500 | 251500 | 252000 | 252000 | 251500 | 438 |
| 304 | 20230918 | 134900 | 50390879000 | 252000 | 251500 | 252000 | 251500 | 970 |
| 305 | 20230918 | 134800 | 50146877000 | 251500 | 252000 | 252000 | 251500 | 692 |
| 306 | 20230918 | 134700 | 49972810500 | 251500 | 251500 | 252000 | 251500 | 916 |
| 307 | 20230918 | 134600 | 49742368500 | 252000 | 251500 | 252000 | 251500 | 605 |
| 308 | 20230918 | 134500 | 49590176500 | 252000 | 253000 | 253000 | 251500 | 7381 |
| 309 | 20230918 | 134400 | 47729176500 | 252500 | 252500 | 253000 | 252500 | 627 |
| 310 | 20230918 | 134300 | 47570820000 | 253000 | 252500 | 253000 | 252500 | 869 |
| 311 | 20230918 | 134200 | 47351267500 | 253000 | 253500 | 253500 | 252500 | 733 |
| 312 | 20230918 | 134100 | 47165953000 | 253000 | 253000 | 253500 | 253000 | 885 |
| 313 | 20230918 | 134000 | 46941985500 | 253500 | 253000 | 253500 | 253000 | 408 |
| 314 | 20230918 | 133900 | 46838718500 | 253000 | 253000 | 253500 | 253000 | 140 |
| 315 | 20230918 | 133800 | 46803257500 | 253000 | 253000 | 253500 | 253000 | 58 |
| 316 | 20230918 | 133700 | 46788574000 | 253000 | 253500 | 253500 | 253000 | 152 |
| 317 | 20230918 | 133600 | 46750066000 | 253500 | 253500 | 253500 | 253000 | 384 |
| 318 | 20230918 | 133500 | 46652731000 | 253500 | 254000 | 254000 | 253000 | 1168 |
| 319 | 20230918 | 133400 | 46356666000 | 254000 | 253500 | 254000 | 253500 | 196 |
| 320 | 20230918 | 133300 | 46306911000 | 254000 | 254000 | 254000 | 253500 | 78 |
| 321 | 20230918 | 133200 | 46287106000 | 254000 | 254000 | 254000 | 253500 | 56 |
| 322 | 20230918 | 133100 | 46272891500 | 253500 | 254000 | 254000 | 253500 | 82 |
| 323 | 20230918 | 133000 | 46252080000 | 254000 | 254000 | 254000 | 253500 | 39 |
| 324 | 20230918 | 132900 | 46242182500 | 254000 | 253500 | 254000 | 253500 | 165 |
| 325 | 20230918 | 132800 | 46200288000 | 254000 | 254500 | 254500 | 253500 | 146 |
| 326 | 20230918 | 132700 | 46163204000 | 254500 | 253500 | 254500 | 253500 | 231 |
| 327 | 20230918 | 132600 | 46104540500 | 254000 | 254000 | 254000 | 253500 | 269 |
| 328 | 20230918 | 132500 | 46036225000 | 253500 | 254500 | 254500 | 253500 | 2024 |
| 329 | 20230918 | 132400 | 45522013500 | 254500 | 254000 | 254500 | 254000 | 185 |
| 330 | 20230918 | 132300 | 45474941500 | 254500 | 254000 | 254500 | 254000 | 165 |
| 331 | 20230918 | 132200 | 45432961000 | 254500 | 254000 | 254500 | 254000 | 132 |
| 332 | 20230918 | 132100 | 45399376000 | 254500 | 254000 | 254500 | 254000 | 122 |
| 333 | 20230918 | 132000 | 45368334000 | 254500 | 254500 | 254500 | 254000 | 528 |
| 334 | 20230918 | 131900 | 45233975000 | 254500 | 254500 | 254500 | 254000 | 435 |
| 335 | 20230918 | 131800 | 45123278000 | 254500 | 254000 | 254500 | 254000 | 131 |
| 336 | 20230918 | 131700 | 45089945000 | 254000 | 254000 | 254500 | 254000 | 197 |
| 337 | 20230918 | 131600 | 45039825500 | 254000 | 254000 | 254500 | 254000 | 201 |
| 338 | 20230918 | 131500 | 44988678000 | 254500 | 254000 | 254500 | 254000 | 109 |
| 339 | 20230918 | 131400 | 44960947500 | 254000 | 254500 | 254500 | 254000 | 215 |
| 340 | 20230918 | 131300 | 44906297500 | 254000 | 254000 | 254500 | 254000 | 148 |
| 341 | 20230918 | 131200 | 44868648000 | 254000 | 254500 | 254500 | 254000 | 111 |
| 342 | 20230918 | 131100 | 44840404500 | 254000 | 254000 | 254500 | 254000 | 117 |
| 343 | 20230918 | 131000 | 44810638500 | 254500 | 254500 | 254500 | 254000 | 188 |
| 344 | 20230918 | 130900 | 44762806000 | 254500 | 254500 | 254500 | 254000 | 160 |
| 345 | 20230918 | 130800 | 44722097000 | 254500 | 254000 | 254500 | 254000 | 129 |
| 346 | 20230918 | 130700 | 44689279500 | 254000 | 254000 | 254500 | 254000 | 209 |
| 347 | 20230918 | 130600 | 44636138500 | 254000 | 254500 | 254500 | 254000 | 156 |
| 348 | 20230918 | 130500 | 44596444500 | 254000 | 254500 | 254500 | 254000 | 125 |
| 349 | 20230918 | 130400 | 44564667500 | 254000 | 254000 | 254500 | 254000 | 60 |
| 350 | 20230918 | 130300 | 44549404000 | 254000 | 254000 | 254500 | 254000 | 115 |
| 351 | 20230918 | 130200 | 44520151500 | 254500 | 254500 | 254500 | 254000 | 100 |
| 352 | 20230918 | 130100 | 44494714000 | 254000 | 254500 | 254500 | 254000 | 122 |
| 353 | 20230918 | 130000 | 44463669500 | 254500 | 254500 | 254500 | 254000 | 85 |
| 354 | 20230918 | 125900 | 44442049000 | 254000 | 254500 | 254500 | 254000 | 110 |
| 355 | 20230918 | 125800 | 44414059000 | 254500 | 254500 | 254500 | 254000 | 63 |
| 356 | 20230918 | 125700 | 44398028500 | 254500 | 254500 | 254500 | 254000 | 133 |
| 357 | 20230918 | 125600 | 44364191000 | 254500 | 254500 | 254500 | 254000 | 91 |
| 358 | 20230918 | 125500 | 44341048000 | 254500 | 254000 | 254500 | 254000 | 28 |
| 359 | 20230918 | 125400 | 44333927500 | 254500 | 254500 | 254500 | 254000 | 1950 |
| 360 | 20230918 | 125300 | 43838603500 | 254500 | 254500 | 255000 | 254500 | 761 |
| 361 | 20230918 | 125200 | 43644907500 | 254500 | 254500 | 254500 | 254000 | 200 |
| 362 | 20230918 | 125100 | 43594010500 | 254500 | 254500 | 254500 | 254000 | 476 |
| 363 | 20230918 | 125000 | 43472877000 | 254500 | 254500 | 254500 | 254000 | 272 |
| 364 | 20230918 | 124900 | 43403664000 | 254500 | 254000 | 254500 | 254000 | 341 |
| 365 | 20230918 | 124800 | 43316882500 | 254500 | 254500 | 254500 | 254000 | 225 |
| 366 | 20230918 | 124700 | 43259627000 | 254000 | 254000 | 254500 | 254000 | 183 |
| 367 | 20230918 | 124600 | 43213065000 | 254500 | 254500 | 254500 | 254000 | 137 |
| 368 | 20230918 | 124500 | 43178206500 | 254000 | 254500 | 254500 | 254000 | 164 |
| 369 | 20230918 | 124400 | 43136478500 | 254500 | 254000 | 254500 | 254000 | 1474 |
| 370 | 20230918 | 124300 | 42762047500 | 254000 | 253500 | 254000 | 253500 | 206 |
| 371 | 20230918 | 124200 | 42709736500 | 254000 | 254000 | 254000 | 253500 | 139 |
| 372 | 20230918 | 124100 | 42674435500 | 254000 | 254000 | 254000 | 253500 | 130 |
| 373 | 20230918 | 124000 | 42641419500 | 253500 | 253000 | 254000 | 253000 | 155 |
| 374 | 20230918 | 123900 | 42602125500 | 253500 | 253500 | 253500 | 253000 | 290 |
| 375 | 20230918 | 123800 | 42528636500 | 253500 | 253500 | 253500 | 253000 | 323 |
| 376 | 20230918 | 123700 | 42446757500 | 253000 | 253500 | 253500 | 253000 | 285 |
| 377 | 20230918 | 123600 | 42374524000 | 253000 | 253500 | 253500 | 253000 | 110 |
| 378 | 20230918 | 123500 | 42346644000 | 253500 | 253500 | 253500 | 253000 | 151 |
| 379 | 20230918 | 123400 | 42308367500 | 253500 | 253500 | 253500 | 253000 | 213 |
| 380 | 20230918 | 123300 | 42254381000 | 253500 | 253500 | 253500 | 253000 | 185 |
| 381 | 20230918 | 123200 | 42207501500 | 253500 | 253000 | 253500 | 253000 | 168 |
| 382 | 20230918 | 123100 | 42164975500 | 253000 | 253000 | 253000 | 252500 | 183 |
| 383 | 20230918 | 123000 | 42118681500 | 253000 | 253000 | 253000 | 252500 | 300 |
| 384 | 20230918 | 122900 | 42042795500 | 253000 | 253000 | 253000 | 252500 | 129 |
| 385 | 20230918 | 122800 | 42010164500 | 253000 | 252500 | 253000 | 252500 | 123 |
| 386 | 20230918 | 122700 | 41979051000 | 252500 | 252500 | 253000 | 252500 | 243 |
| 387 | 20230918 | 122600 | 41917590000 | 253000 | 253000 | 253000 | 252500 | 91 |
| 388 | 20230918 | 122500 | 41894568000 | 253000 | 253000 | 253500 | 252500 | 195 |
| 389 | 20230918 | 122400 | 41845226500 | 253500 | 253000 | 253500 | 252500 | 253 |
| 390 | 20230918 | 122300 | 41781176000 | 253000 | 253000 | 253500 | 252500 | 304 |
| 391 | 20230918 | 122200 | 41704266000 | 253000 | 253000 | 253000 | 252500 | 85 |
| 392 | 20230918 | 122100 | 41682769000 | 253000 | 253000 | 253000 | 252500 | 102 |
| 393 | 20230918 | 122000 | 41656973000 | 253000 | 253000 | 253000 | 252500 | 106 |
| 394 | 20230918 | 121900 | 41630161000 | 252500 | 252500 | 253000 | 252500 | 103 |
| 395 | 20230918 | 121800 | 41604111000 | 253000 | 253000 | 253000 | 252500 | 158 |
| 396 | 20230918 | 121700 | 41564156000 | 253000 | 252500 | 253000 | 252500 | 115 |
| 397 | 20230918 | 121600 | 41535067000 | 253000 | 253000 | 253000 | 252500 | 41 |
| 398 | 20230918 | 121500 | 41524702500 | 253000 | 253000 | 253000 | 252500 | 33 |
| 399 | 20230918 | 121400 | 41516359500 | 252500 | 253000 | 253000 | 252000 | 1464 |
| 400 | 20230918 | 121300 | 41146665000 | 252500 | 252500 | 253000 | 252500 | 492 |
| 401 | 20230918 | 121200 | 41022300000 | 252500 | 252500 | 252500 | 252000 | 240 |
| 402 | 20230918 | 121100 | 40961703000 | 252500 | 252500 | 252500 | 252000 | 122 |
| 403 | 20230918 | 121000 | 40930903000 | 252500 | 252500 | 252500 | 252000 | 112 |
| 404 | 20230918 | 120900 | 40902643000 | 252500 | 252000 | 252500 | 252000 | 76 |
| 405 | 20230918 | 120800 | 40883457000 | 252000 | 252000 | 252500 | 252000 | 44 |
| 406 | 20230918 | 120700 | 40872357000 | 252500 | 252500 | 252500 | 252000 | 58 |
| 407 | 20230918 | 120600 | 40857717000 | 252000 | 252000 | 252500 | 252000 | 94 |
| 408 | 20230918 | 120500 | 40833999500 | 252500 | 252000 | 252500 | 252000 | 58 |
| 409 | 20230918 | 120400 | 40819361500 | 252500 | 253000 | 253000 | 252000 | 2114 |
| 410 | 20230918 | 120300 | 40285562500 | 252500 | 252500 | 252500 | 252000 | 1145 |
| 411 | 20230918 | 120200 | 39996456500 | 252000 | 252500 | 252500 | 252000 | 62 |
| 412 | 20230918 | 120100 | 39980808500 | 252500 | 252500 | 252500 | 252000 | 35 |
| 413 | 20230918 | 120000 | 39971977000 | 252000 | 252000 | 252500 | 252000 | 54 |
| 414 | 20230918 | 115900 | 39958353000 | 252000 | 252000 | 252500 | 252000 | 132 |
| 415 | 20230918 | 115800 | 39925048500 | 252000 | 252000 | 252500 | 252000 | 222 |
| 416 | 20230918 | 115700 | 39869010000 | 252500 | 252000 | 252500 | 252000 | 513 |
| 417 | 20230918 | 115600 | 39739665000 | 252500 | 252500 | 253000 | 252000 | 249 |
| 418 | 20230918 | 115500 | 39676816500 | 252500 | 252500 | 252500 | 252000 | 92 |
| 419 | 20230918 | 115400 | 39653593000 | 252500 | 252500 | 252500 | 252000 | 102 |
| 420 | 20230918 | 115300 | 39627848500 | 252000 | 252500 | 253000 | 252000 | 348 |
| 421 | 20230918 | 115200 | 39540070000 | 252500 | 253000 | 253000 | 252000 | 57 |
| 422 | 20230918 | 115100 | 39525675000 | 253000 | 253000 | 253000 | 252500 | 181 |
| 423 | 20230918 | 115000 | 39479955000 | 252500 | 252500 | 253000 | 252500 | 68 |
| 424 | 20230918 | 114900 | 39462769000 | 253000 | 252500 | 253000 | 252000 | 71 |
| 425 | 20230918 | 114800 | 39444844000 | 252500 | 252500 | 253000 | 252000 | 274 |
| 426 | 20230918 | 114700 | 39375643000 | 252000 | 252500 | 253000 | 252000 | 108 |
| 427 | 20230918 | 114600 | 39348380000 | 253000 | 253000 | 253000 | 252500 | 125 |
| 428 | 20230918 | 114500 | 39316812000 | 252500 | 252000 | 253000 | 252000 | 102 |
| 429 | 20230918 | 114400 | 39291029500 | 252000 | 253000 | 253000 | 252000 | 313 |
| 430 | 20230918 | 114300 | 39211908000 | 252000 | 253000 | 253500 | 252000 | 3359 |
| 431 | 20230918 | 114200 | 38363737000 | 252500 | 253000 | 253000 | 252500 | 112 |
| 432 | 20230918 | 114100 | 38335414000 | 252500 | 253000 | 253000 | 252500 | 96 |
| 433 | 20230918 | 114000 | 38311141000 | 253000 | 252500 | 253000 | 252500 | 167 |
| 434 | 20230918 | 113900 | 38268919500 | 253000 | 253000 | 253000 | 252500 | 182 |
| 435 | 20230918 | 113800 | 38222892000 | 253000 | 253000 | 253000 | 252500 | 135 |
| 436 | 20230918 | 113700 | 38188744000 | 253000 | 252500 | 253000 | 252500 | 81 |
| 437 | 20230918 | 113600 | 38168255000 | 252500 | 253000 | 253000 | 252500 | 108 |
| 438 | 20230918 | 113500 | 38140944000 | 253000 | 253000 | 253000 | 252500 | 197 |
| 439 | 20230918 | 113400 | 38091113000 | 253000 | 253000 | 253000 | 252500 | 159 |
| 440 | 20230918 | 113300 | 38050888000 | 253000 | 253000 | 253000 | 252500 | 333 |
| 441 | 20230918 | 113200 | 37966671500 | 252500 | 252500 | 253000 | 252500 | 122 |
| 442 | 20230918 | 113100 | 37935825500 | 253000 | 253000 | 253000 | 252500 | 319 |
| 443 | 20230918 | 113000 | 37855226000 | 252500 | 253000 | 253500 | 252500 | 403 |
| 444 | 20230918 | 112900 | 37753280000 | 253000 | 253000 | 253000 | 252500 | 327 |
| 445 | 20230918 | 112800 | 37670605000 | 253000 | 252500 | 253000 | 252500 | 172 |
| 446 | 20230918 | 112700 | 37627095500 | 253000 | 253000 | 253000 | 252500 | 91 |
| 447 | 20230918 | 112600 | 37604078500 | 253000 | 253000 | 253000 | 252500 | 404 |
| 448 | 20230918 | 112500 | 37501878000 | 253000 | 253000 | 253000 | 252500 | 133 |
| 449 | 20230918 | 112400 | 37468250500 | 253000 | 253000 | 253000 | 252500 | 171 |
| 450 | 20230918 | 112300 | 37424993000 | 253000 | 253000 | 253000 | 252500 | 620 |
| 451 | 20230918 | 112200 | 37268362500 | 253000 | 253000 | 253000 | 252500 | 218 |
| 452 | 20230918 | 112100 | 37213219500 | 253000 | 253000 | 253000 | 252500 | 116 |
| 453 | 20230918 | 112000 | 37183885000 | 253000 | 252500 | 253000 | 252500 | 128 |
| 454 | 20230918 | 111900 | 37151522000 | 253000 | 253000 | 253000 | 252500 | 68 |
| 455 | 20230918 | 111800 | 37134326500 | 253000 | 252500 | 253000 | 252500 | 158 |
| 456 | 20230918 | 111700 | 37094362000 | 253000 | 252500 | 253000 | 252500 | 60 |
| 457 | 20230918 | 111600 | 37079183500 | 252500 | 253500 | 253500 | 252500 | 908 |
| 458 | 20230918 | 111500 | 36849412500 | 253000 | 253500 | 253500 | 253000 | 154 |
| 459 | 20230918 | 111400 | 36810383000 | 253500 | 253000 | 253500 | 253000 | 197 |
| 460 | 20230918 | 111300 | 36760446500 | 253000 | 253500 | 253500 | 253000 | 388 |
| 461 | 20230918 | 111200 | 36662109000 | 253500 | 253000 | 253500 | 253000 | 100 |
| 462 | 20230918 | 111100 | 36636768000 | 253000 | 253500 | 253500 | 253000 | 326 |
| 463 | 20230918 | 111000 | 36554145500 | 253000 | 253000 | 253500 | 252500 | 405 |
| 464 | 20230918 | 110900 | 36451701000 | 252500 | 253000 | 253000 | 252500 | 130 |
| 465 | 20230918 | 110800 | 36418818000 | 253000 | 253500 | 253500 | 252500 | 803 |
| 466 | 20230918 | 110700 | 36215662000 | 253500 | 253500 | 253500 | 253000 | 199 |
| 467 | 20230918 | 110600 | 36165226000 | 253500 | 253000 | 253500 | 253000 | 145 |
| 468 | 20230918 | 110500 | 36128485500 | 253500 | 253500 | 253500 | 253000 | 181 |
| 469 | 20230918 | 110400 | 36082604000 | 253000 | 253500 | 253500 | 253000 | 57 |
| 470 | 20230918 | 110300 | 36068162500 | 253500 | 253000 | 253500 | 252500 | 296 |
| 471 | 20230918 | 110200 | 35993269500 | 253000 | 253000 | 253000 | 252500 | 167 |
| 472 | 20230918 | 110100 | 35951022000 | 252500 | 253000 | 253000 | 252500 | 84 |
| 473 | 20230918 | 110000 | 35929780000 | 253000 | 253000 | 253000 | 252500 | 266 |
| 474 | 20230918 | 105900 | 35862511500 | 252500 | 253000 | 253000 | 252500 | 79 |
| 475 | 20230918 | 105800 | 35842537000 | 252500 | 253000 | 253000 | 252500 | 129 |
| 476 | 20230918 | 105700 | 35809907000 | 253000 | 252500 | 253000 | 252500 | 91 |
| 477 | 20230918 | 105600 | 35786892000 | 253000 | 253000 | 253000 | 252500 | 150 |
| 478 | 20230918 | 105500 | 35748976000 | 252500 | 253000 | 253000 | 252500 | 68 |
| 479 | 20230918 | 105400 | 35731785500 | 253000 | 252500 | 253000 | 252500 | 422 |
| 480 | 20230918 | 105300 | 35625030000 | 253000 | 253000 | 253500 | 252500 | 443 |
| 481 | 20230918 | 105200 | 35512955000 | 252500 | 253000 | 253000 | 252500 | 1561 |
| 482 | 20230918 | 105100 | 35118035000 | 253500 | 253000 | 254000 | 253000 | 571 |
| 483 | 20230918 | 105000 | 34973287000 | 253500 | 253500 | 253500 | 253000 | 263 |
| 484 | 20230918 | 104900 | 34906618000 | 253500 | 253500 | 253500 | 253000 | 117 |
| 485 | 20230918 | 104800 | 34876976000 | 253500 | 253500 | 253500 | 253000 | 378 |
| 486 | 20230918 | 104700 | 34781160000 | 253000 | 253500 | 253500 | 253000 | 143 |
| 487 | 20230918 | 104600 | 34744917000 | 253500 | 253000 | 253500 | 253000 | 101 |
| 488 | 20230918 | 104500 | 34719328500 | 253500 | 253000 | 253500 | 253000 | 106 |
| 489 | 20230918 | 104400 | 34692465000 | 253000 | 253500 | 253500 | 253000 | 102 |
| 490 | 20230918 | 104300 | 34666621500 | 253000 | 253000 | 253500 | 253000 | 124 |
| 491 | 20230918 | 104200 | 34635218000 | 253000 | 253000 | 253500 | 253000 | 173 |
| 492 | 20230918 | 104100 | 34591372500 | 253000 | 253500 | 253500 | 253000 | 271 |
| 493 | 20230918 | 104000 | 34522714000 | 253500 | 253500 | 253500 | 253000 | 96 |
| 494 | 20230918 | 103900 | 34498386000 | 253500 | 253500 | 253500 | 253000 | 189 |
| 495 | 20230918 | 103800 | 34450529000 | 253000 | 253000 | 253500 | 253000 | 101 |
| 496 | 20230918 | 103700 | 34424969000 | 253500 | 253000 | 253500 | 252500 | 280 |
| 497 | 20230918 | 103600 | 34354107500 | 253000 | 253500 | 254000 | 252500 | 1415 |
| 498 | 20230918 | 103500 | 33995990000 | 254000 | 253500 | 254000 | 253000 | 567 |
| 499 | 20230918 | 103400 | 33852232500 | 254000 | 253500 | 254000 | 253000 | 184 |
| 500 | 20230918 | 103300 | 33805584000 | 253500 | 253500 | 253500 | 253000 | 246 |
| 501 | 20230918 | 103200 | 33743235500 | 253000 | 253500 | 253500 | 253000 | 458 |
| 502 | 20230918 | 103100 | 33627141000 | 253500 | 253000 | 253500 | 253000 | 120 |
| 503 | 20230918 | 103000 | 33596752500 | 253000 | 253500 | 253500 | 253000 | 78 |
| 504 | 20230918 | 102900 | 33576987000 | 253000 | 253000 | 253500 | 252500 | 286 |
| 505 | 20230918 | 102800 | 33504622500 | 253000 | 253000 | 253500 | 252500 | 359 |
| 506 | 20230918 | 102700 | 33413792000 | 253000 | 253000 | 253500 | 252500 | 291 |
| 507 | 20230918 | 102600 | 33340158500 | 253000 | 253000 | 253000 | 252500 | 361 |
| 508 | 20230918 | 102500 | 33248838500 | 253000 | 252500 | 253000 | 252500 | 157 |
| 509 | 20230918 | 102400 | 33209127000 | 253000 | 252500 | 253000 | 252500 | 102 |
| 510 | 20230918 | 102300 | 33183326500 | 253000 | 253000 | 253000 | 252500 | 51 |
| 511 | 20230918 | 102200 | 33170437500 | 252500 | 252000 | 253000 | 252000 | 308 |
| 512 | 20230918 | 102100 | 33092671000 | 252500 | 252500 | 252500 | 252000 | 238 |
| 513 | 20230918 | 102000 | 33032576500 | 252500 | 252500 | 252500 | 252000 | 130 |
| 514 | 20230918 | 101900 | 32999764500 | 252000 | 253000 | 253000 | 252000 | 875 |
| 515 | 20230918 | 101800 | 32778831500 | 253000 | 253000 | 253000 | 252500 | 113 |
| 516 | 20230918 | 101700 | 32750248500 | 253000 | 253000 | 253000 | 252500 | 329 |
| 517 | 20230918 | 101600 | 32667163000 | 252500 | 253000 | 253000 | 252500 | 87 |
| 518 | 20230918 | 101500 | 32645159000 | 253000 | 252500 | 253000 | 252000 | 668 |
| 519 | 20230918 | 101400 | 32476301000 | 252500 | 252000 | 252500 | 252000 | 2064 |
| 520 | 20230918 | 101300 | 31955905000 | 252000 | 251500 | 252000 | 251500 | 213 |
| 521 | 20230918 | 101200 | 31902244500 | 252000 | 252000 | 252000 | 251500 | 266 |
| 522 | 20230918 | 101100 | 31835329000 | 251500 | 252000 | 252000 | 251500 | 91 |
| 523 | 20230918 | 101000 | 31812423000 | 252000 | 252000 | 252000 | 251500 | 255 |
| 524 | 20230918 | 100900 | 31748193000 | 251500 | 252500 | 252500 | 251500 | 1505 |
| 525 | 20230918 | 100800 | 31368897500 | 252500 | 252000 | 252500 | 252000 | 170 |
| 526 | 20230918 | 100700 | 31326055000 | 252000 | 252500 | 252500 | 252000 | 1360 |
| 527 | 20230918 | 100600 | 30983282500 | 252000 | 252500 | 252500 | 252000 | 276 |
| 528 | 20230918 | 100500 | 30913655500 | 252500 | 253000 | 253000 | 252500 | 2378 |
| 529 | 20230918 | 100400 | 30313170000 | 253000 | 253000 | 253000 | 252500 | 84 |
| 530 | 20230918 | 100300 | 30291931500 | 252500 | 253000 | 253000 | 252500 | 230 |
| 531 | 20230918 | 100200 | 30233762000 | 253000 | 252500 | 253000 | 252500 | 129 |
| 532 | 20230918 | 100100 | 30201145000 | 253000 | 253000 | 253000 | 252500 | 238 |
| 533 | 20230918 | 100000 | 30140959500 | 253000 | 253000 | 253000 | 252500 | 81 |
| 534 | 20230918 | 095900 | 30120474500 | 253000 | 252500 | 253000 | 252500 | 839 |
| 535 | 20230918 | 095800 | 29908248500 | 253000 | 253000 | 253000 | 252500 | 1268 |
| 536 | 20230918 | 095700 | 29587455000 | 253500 | 253500 | 253500 | 253000 | 49 |
| 537 | 20230918 | 095600 | 29575047000 | 253500 | 253000 | 253500 | 253000 | 263 |
| 538 | 20230918 | 095500 | 29508387500 | 253000 | 253000 | 253500 | 253000 | 101 |
| 539 | 20230918 | 095400 | 29482792500 | 253500 | 253500 | 253500 | 253000 | 241 |
| 540 | 20230918 | 095300 | 29421799500 | 253500 | 253500 | 254000 | 253000 | 724 |
| 541 | 20230918 | 095200 | 29238456000 | 253000 | 253500 | 253500 | 253000 | 346 |
| 542 | 20230918 | 095100 | 29150748000 | 253500 | 253000 | 253500 | 253000 | 288 |
| 543 | 20230918 | 095000 | 29077820000 | 253500 | 253500 | 253500 | 253000 | 150 |
| 544 | 20230918 | 094900 | 29039800500 | 253500 | 253000 | 253500 | 253000 | 349 |
| 545 | 20230918 | 094800 | 28951352500 | 253500 | 253500 | 253500 | 253000 | 123 |
| 546 | 20230918 | 094700 | 28920174000 | 253500 | 253000 | 253500 | 253000 | 69 |
| 547 | 20230918 | 094600 | 28902694500 | 253500 | 253000 | 253500 | 253000 | 411 |
| 548 | 20230918 | 094500 | 28798535000 | 253500 | 253500 | 253500 | 253000 | 255 |
| 549 | 20230918 | 094400 | 28733901500 | 253500 | 253000 | 253500 | 253000 | 115 |
| 550 | 20230918 | 094300 | 28704754000 | 253000 | 253000 | 253500 | 252500 | 575 |
| 551 | 20230918 | 094200 | 28559275500 | 253000 | 252500 | 253000 | 252500 | 131 |
| 552 | 20230918 | 094100 | 28526135000 | 252500 | 252500 | 253000 | 252500 | 535 |
| 553 | 20230918 | 094000 | 28390914000 | 252500 | 253000 | 253000 | 252500 | 1668 |
| 554 | 20230918 | 093900 | 27969014000 | 253000 | 253500 | 253500 | 253000 | 592 |
| 555 | 20230918 | 093800 | 27819229000 | 253000 | 253500 | 253500 | 253000 | 214 |
| 556 | 20230918 | 093700 | 27765017500 | 253500 | 253000 | 253500 | 253000 | 225 |
| 557 | 20230918 | 093600 | 27707991000 | 253000 | 253500 | 253500 | 253000 | 148 |
| 558 | 20230918 | 093500 | 27670512500 | 253500 | 253000 | 253500 | 252500 | 850 |
| 559 | 20230918 | 093400 | 27455651000 | 252500 | 254000 | 254000 | 252500 | 5451 |
| 560 | 20230918 | 093300 | 26074289000 | 254500 | 254500 | 254500 | 254000 | 574 |
| 561 | 20230918 | 093200 | 25928336500 | 254500 | 254500 | 254500 | 254000 | 205 |
| 562 | 20230918 | 093100 | 25876167500 | 254500 | 254500 | 254500 | 254000 | 266 |
| 563 | 20230918 | 093000 | 25808484000 | 254500 | 254000 | 254500 | 253500 | 1772 |
| 564 | 20230918 | 092900 | 25358371500 | 253500 | 254000 | 254000 | 253500 | 86 |
| 565 | 20230918 | 092800 | 25336543000 | 254000 | 254000 | 254000 | 253500 | 305 |
| 566 | 20230918 | 092700 | 25259177000 | 254000 | 253500 | 254000 | 253500 | 685 |
| 567 | 20230918 | 092600 | 25085504000 | 253500 | 253500 | 253500 | 253000 | 1974 |
| 568 | 20230918 | 092500 | 24585526500 | 253000 | 253000 | 253500 | 253000 | 350 |
| 569 | 20230918 | 092400 | 24496881500 | 253000 | 254500 | 255000 | 253000 | 3872 |
| 570 | 20230918 | 092300 | 23514088500 | 254500 | 255500 | 255500 | 254500 | 681 |
| 571 | 20230918 | 092200 | 23340466500 | 255500 | 254500 | 255500 | 254500 | 940 |
| 572 | 20230918 | 092100 | 23100977500 | 254500 | 255000 | 255500 | 254500 | 3366 |
| 573 | 20230918 | 092000 | 22242497500 | 254500 | 255000 | 255000 | 254500 | 818 |
| 574 | 20230918 | 091900 | 22034210500 | 255000 | 254000 | 255000 | 254000 | 1990 |
| 575 | 20230918 | 091800 | 21527667000 | 254500 | 255500 | 255500 | 254000 | 2169 |
| 576 | 20230918 | 091700 | 20975214500 | 255000 | 255500 | 256000 | 255000 | 1969 |
| 577 | 20230918 | 091600 | 20472429500 | 255500 | 256000 | 256500 | 255000 | 3656 |
| 578 | 20230918 | 091500 | 19537653000 | 256500 | 257000 | 257000 | 256000 | 2354 |
| 579 | 20230918 | 091400 | 18933917000 | 257000 | 257000 | 257000 | 256500 | 1337 |
| 580 | 20230918 | 091300 | 18590616500 | 257000 | 256500 | 257000 | 256500 | 637 |
| 581 | 20230918 | 091200 | 18426959000 | 257000 | 257000 | 257000 | 256500 | 1123 |
| 582 | 20230918 | 091100 | 18138382500 | 256500 | 256500 | 257000 | 256500 | 601 |
| 583 | 20230918 | 091000 | 17983947000 | 257000 | 257500 | 257500 | 256500 | 4036 |
| 584 | 20230918 | 090900 | 16945790500 | 257500 | 256500 | 257500 | 256500 | 2185 |
| 585 | 20230918 | 090800 | 16384208000 | 256500 | 256000 | 257000 | 256000 | 1274 |
| 586 | 20230918 | 090700 | 16056967500 | 257000 | 256000 | 257000 | 256000 | 1171 |
| 587 | 20230918 | 090600 | 15756742500 | 256000 | 257000 | 257000 | 256000 | 2100 |
| 588 | 20230918 | 090500 | 15217796500 | 256500 | 255500 | 257000 | 255500 | 5505 |
| 589 | 20230918 | 090400 | 13807151500 | 255500 | 257000 | 257500 | 255500 | 3308 |
| 590 | 20230918 | 090300 | 12958349000 | 257000 | 257500 | 258000 | 257000 | 4891 |
| 591 | 20230918 | 090200 | 11699074000 | 257500 | 255500 | 258000 | 255500 | 13577 |
| 592 | 20230918 | 090100 | 8210400500 | 255500 | 256000 | 256500 | 255000 | 6971 |
| 593 | 20230918 | 090000 | 6426650500 | 256000 | 254000 | 256000 | 253000 | 25219 |