34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 184900 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 5837 |
| 3 | 20230911 | 184800 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 4 | 20230911 | 184700 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 5 | 20230911 | 184600 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 6 | 20230911 | 184500 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 7 | 20230911 | 184400 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 8 | 20230911 | 184300 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 9 | 20230911 | 184200 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 10 | 20230911 | 184100 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 11 | 20230911 | 184000 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 12 | 20230911 | 183900 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 13 | 20230911 | 183800 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 14 | 20230911 | 183700 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 15 | 20230911 | 183600 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 16 | 20230911 | 183500 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 17 | 20230911 | 183400 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 18 | 20230911 | 183300 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 19 | 20230911 | 183200 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 20 | 20230911 | 183100 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 21 | 20230911 | 183000 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 22 | 20230911 | 182900 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 23 | 20230911 | 182800 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 24 | 20230911 | 182700 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 25 | 20230911 | 182600 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 26 | 20230911 | 182500 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 27 | 20230911 | 182400 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 28 | 20230911 | 182300 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 29 | 20230911 | 182200 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 30 | 20230911 | 182100 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 31 | 20230911 | 182000 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 32 | 20230911 | 181900 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 5837 |
| 33 | 20230911 | 181800 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 34 | 20230911 | 181700 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 35 | 20230911 | 181600 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 36 | 20230911 | 181500 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 37 | 20230911 | 181400 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 38 | 20230911 | 181300 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 39 | 20230911 | 181200 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 40 | 20230911 | 181100 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 41 | 20230911 | 181000 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 42 | 20230911 | 180900 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 43 | 20230911 | 180800 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 44 | 20230911 | 180700 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 45 | 20230911 | 180600 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 46 | 20230911 | 180500 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 47 | 20230911 | 180400 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 48 | 20230911 | 180300 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 49 | 20230911 | 180200 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 50 | 20230911 | 180100 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 51 | 20230911 | 180000 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 52 | 20230911 | 175900 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 53 | 20230911 | 175800 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 54 | 20230911 | 175700 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 55 | 20230911 | 175600 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 56 | 20230911 | 175500 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 57 | 20230911 | 175400 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 58 | 20230911 | 175300 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 59 | 20230911 | 175200 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 60 | 20230911 | 175100 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 61 | 20230911 | 175000 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 62 | 20230911 | 174900 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 5837 |
| 63 | 20230911 | 174800 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 64 | 20230911 | 174700 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 65 | 20230911 | 174600 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 66 | 20230911 | 174500 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 67 | 20230911 | 174400 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 68 | 20230911 | 174300 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 69 | 20230911 | 174200 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 70 | 20230911 | 174100 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 71 | 20230911 | 174000 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 72 | 20230911 | 173900 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 73 | 20230911 | 173800 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 74 | 20230911 | 173700 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 75 | 20230911 | 173600 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 76 | 20230911 | 173500 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 77 | 20230911 | 173400 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 78 | 20230911 | 173300 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 79 | 20230911 | 173200 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 80 | 20230911 | 173100 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 81 | 20230911 | 173000 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 82 | 20230911 | 172900 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 83 | 20230911 | 172800 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 84 | 20230911 | 172700 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 85 | 20230911 | 172600 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 86 | 20230911 | 172500 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 87 | 20230911 | 172400 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 88 | 20230911 | 172300 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 89 | 20230911 | 172200 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 90 | 20230911 | 172100 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 91 | 20230911 | 172000 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 92 | 20230911 | 171900 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 5837 |
| 93 | 20230911 | 171800 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 94 | 20230911 | 171700 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 95 | 20230911 | 171600 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 96 | 20230911 | 171500 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 97 | 20230911 | 171400 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 98 | 20230911 | 171300 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 99 | 20230911 | 171200 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 100 | 20230911 | 171100 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 101 | 20230911 | 171000 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 102 | 20230911 | 170900 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 103 | 20230911 | 170800 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 104 | 20230911 | 170700 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 105 | 20230911 | 170600 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 106 | 20230911 | 170500 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 107 | 20230911 | 170400 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 108 | 20230911 | 170300 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 109 | 20230911 | 170200 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 110 | 20230911 | 170100 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 111 | 20230911 | 170000 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 112 | 20230911 | 165900 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 113 | 20230911 | 165800 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 114 | 20230911 | 165700 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 115 | 20230911 | 165600 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 116 | 20230911 | 165500 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 117 | 20230911 | 165400 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 118 | 20230911 | 165300 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 119 | 20230911 | 165200 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 120 | 20230911 | 165100 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 121 | 20230911 | 165000 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 122 | 20230911 | 164900 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 5837 |
| 123 | 20230911 | 164800 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 124 | 20230911 | 164700 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 125 | 20230911 | 164600 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 126 | 20230911 | 164500 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 127 | 20230911 | 164400 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 128 | 20230911 | 164300 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 129 | 20230911 | 164200 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 130 | 20230911 | 164100 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 131 | 20230911 | 164000 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 132 | 20230911 | 163900 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 133 | 20230911 | 163800 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 134 | 20230911 | 163700 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 135 | 20230911 | 163600 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 136 | 20230911 | 163500 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 137 | 20230911 | 163400 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 138 | 20230911 | 163300 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 139 | 20230911 | 163200 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 140 | 20230911 | 163100 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 141 | 20230911 | 163000 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 142 | 20230911 | 162900 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 143 | 20230911 | 162800 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 144 | 20230911 | 162700 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 145 | 20230911 | 162600 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 146 | 20230911 | 162500 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 147 | 20230911 | 162400 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 148 | 20230911 | 162300 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 149 | 20230911 | 162200 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 150 | 20230911 | 162100 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 151 | 20230911 | 162000 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 152 | 20230911 | 161900 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 5837 |
| 153 | 20230911 | 161800 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 154 | 20230911 | 161700 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 155 | 20230911 | 161600 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 156 | 20230911 | 161500 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 157 | 20230911 | 161400 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 158 | 20230911 | 161300 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 159 | 20230911 | 161200 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 160 | 20230911 | 161100 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 161 | 20230911 | 161000 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 162 | 20230911 | 160900 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 163 | 20230911 | 160800 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 164 | 20230911 | 160700 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 165 | 20230911 | 160600 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 166 | 20230911 | 160500 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 167 | 20230911 | 160400 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 168 | 20230911 | 160300 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 169 | 20230911 | 160200 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 170 | 20230911 | 160100 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 171 | 20230911 | 160000 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 172 | 20230911 | 155900 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 173 | 20230911 | 155800 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 174 | 20230911 | 155700 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 175 | 20230911 | 155600 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 176 | 20230911 | 155500 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 177 | 20230911 | 155400 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 178 | 20230911 | 155300 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 179 | 20230911 | 155200 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 180 | 20230911 | 155100 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 181 | 20230911 | 155000 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 182 | 20230911 | 154900 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 5837 |
| 183 | 20230911 | 154800 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 184 | 20230911 | 154700 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 185 | 20230911 | 154600 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 186 | 20230911 | 154500 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 187 | 20230911 | 154400 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 188 | 20230911 | 154300 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 189 | 20230911 | 154200 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 190 | 20230911 | 154100 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 191 | 20230911 | 154000 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 192 | 20230911 | 153900 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 193 | 20230911 | 153800 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 194 | 20230911 | 153700 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 195 | 20230911 | 153600 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 196 | 20230911 | 153500 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 197 | 20230911 | 153400 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 198 | 20230911 | 153300 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 199 | 20230911 | 153200 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 200 | 20230911 | 153100 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 0 |
| 201 | 20230911 | 153000 | 32580101000 | 248500 | 248500 | 248500 | 248500 | 5837 |
| 202 | 20230911 | 152900 | 31129606500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 203 | 20230911 | 152800 | 31129606500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 204 | 20230911 | 152700 | 31129606500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 205 | 20230911 | 152600 | 31129606500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 206 | 20230911 | 152500 | 31129606500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 207 | 20230911 | 152400 | 31129606500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 208 | 20230911 | 152300 | 31129606500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 209 | 20230911 | 152200 | 31129606500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 210 | 20230911 | 152100 | 31129606500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 211 | 20230911 | 152000 | 31129606500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 212 | 20230911 | 151900 | 31129606500 | 249000 | 249000 | 249000 | 248500 | 300 |
| 213 | 20230911 | 151800 | 31054943500 | 248500 | 248500 | 249000 | 248000 | 939 |
| 214 | 20230911 | 151700 | 30821545500 | 248500 | 248500 | 248500 | 248000 | 350 |
| 215 | 20230911 | 151600 | 30734633500 | 248500 | 248500 | 248500 | 248000 | 323 |
| 216 | 20230911 | 151500 | 30654434000 | 248500 | 248000 | 248500 | 248000 | 828 |
| 217 | 20230911 | 151400 | 30448969000 | 248500 | 248500 | 248500 | 248000 | 330 |
| 218 | 20230911 | 151300 | 30367036000 | 248500 | 248500 | 248500 | 248000 | 410 |
| 219 | 20230911 | 151200 | 30265247500 | 248000 | 248500 | 248500 | 248000 | 238 |
| 220 | 20230911 | 151100 | 30206176000 | 248500 | 248000 | 248500 | 248000 | 195 |
| 221 | 20230911 | 151000 | 30157761000 | 248500 | 248500 | 248500 | 248000 | 315 |
| 222 | 20230911 | 150900 | 30079580500 | 248500 | 248500 | 248500 | 248000 | 277 |
| 223 | 20230911 | 150800 | 30010799000 | 248500 | 248500 | 248500 | 248000 | 356 |
| 224 | 20230911 | 150700 | 29922409500 | 248000 | 248500 | 248500 | 248000 | 188 |
| 225 | 20230911 | 150600 | 29875720500 | 248500 | 248500 | 248500 | 248000 | 187 |
| 226 | 20230911 | 150500 | 29829288500 | 248500 | 248500 | 248500 | 248000 | 242 |
| 227 | 20230911 | 150400 | 29769221000 | 248500 | 248000 | 248500 | 248000 | 172 |
| 228 | 20230911 | 150300 | 29726505500 | 248500 | 248000 | 248500 | 248000 | 246 |
| 229 | 20230911 | 150200 | 29665439500 | 248000 | 248500 | 248500 | 248000 | 179 |
| 230 | 20230911 | 150100 | 29621005500 | 248500 | 248000 | 248500 | 247500 | 858 |
| 231 | 20230911 | 150000 | 29408225500 | 247500 | 247500 | 248000 | 247500 | 904 |
| 232 | 20230911 | 145900 | 29184091000 | 248000 | 247500 | 248000 | 247500 | 244 |
| 233 | 20230911 | 145800 | 29123646500 | 247500 | 248000 | 248000 | 247500 | 249 |
| 234 | 20230911 | 145700 | 29061976000 | 248000 | 248000 | 248000 | 247500 | 137 |
| 235 | 20230911 | 145600 | 29028006000 | 248000 | 247500 | 248000 | 247500 | 318 |
| 236 | 20230911 | 145500 | 28949251500 | 248000 | 248000 | 248000 | 247500 | 257 |
| 237 | 20230911 | 145400 | 28885560500 | 247500 | 247500 | 248000 | 247500 | 103 |
| 238 | 20230911 | 145300 | 28860058500 | 248000 | 248000 | 248000 | 247500 | 180 |
| 239 | 20230911 | 145200 | 28815485500 | 248000 | 247500 | 248000 | 247500 | 160 |
| 240 | 20230911 | 145100 | 28775862500 | 247500 | 248000 | 248000 | 247500 | 377 |
| 241 | 20230911 | 145000 | 28682527500 | 248000 | 247500 | 248000 | 247500 | 189 |
| 242 | 20230911 | 144900 | 28635732500 | 247500 | 248000 | 248000 | 247500 | 172 |
| 243 | 20230911 | 144800 | 28593136500 | 248000 | 248000 | 248000 | 247500 | 191 |
| 244 | 20230911 | 144700 | 28545843500 | 247500 | 247500 | 248000 | 247500 | 127 |
| 245 | 20230911 | 144600 | 28514377000 | 248000 | 247500 | 248000 | 247500 | 247 |
| 246 | 20230911 | 144500 | 28453158500 | 247500 | 248000 | 248000 | 247500 | 176 |
| 247 | 20230911 | 144400 | 28409585500 | 247500 | 247500 | 248000 | 247500 | 116 |
| 248 | 20230911 | 144300 | 28380836000 | 248000 | 248000 | 248000 | 247500 | 184 |
| 249 | 20230911 | 144200 | 28335274000 | 248000 | 247000 | 248000 | 247000 | 350 |
| 250 | 20230911 | 144100 | 28248647500 | 247000 | 246500 | 247500 | 246500 | 961 |
| 251 | 20230911 | 144000 | 28010918500 | 247000 | 247500 | 247500 | 246500 | 259 |
| 252 | 20230911 | 143900 | 27946967000 | 247000 | 247500 | 247500 | 247000 | 213 |
| 253 | 20230911 | 143800 | 27894343000 | 247000 | 247000 | 247500 | 247000 | 255 |
| 254 | 20230911 | 143700 | 27831338500 | 247000 | 247500 | 247500 | 247000 | 131 |
| 255 | 20230911 | 143600 | 27798969500 | 247000 | 247000 | 247500 | 247000 | 191 |
| 256 | 20230911 | 143500 | 27751780500 | 247500 | 247500 | 247500 | 247000 | 293 |
| 257 | 20230911 | 143400 | 27679354500 | 247000 | 247000 | 247500 | 247000 | 134 |
| 258 | 20230911 | 143300 | 27646250500 | 247000 | 247500 | 247500 | 247000 | 178 |
| 259 | 20230911 | 143200 | 27602274500 | 247000 | 247500 | 247500 | 247000 | 965 |
| 260 | 20230911 | 143100 | 27363887500 | 247500 | 247000 | 247500 | 247000 | 191 |
| 261 | 20230911 | 143000 | 27316679500 | 247500 | 247000 | 247500 | 247000 | 148 |
| 262 | 20230911 | 142900 | 27280089500 | 247500 | 247500 | 247500 | 247000 | 299 |
| 263 | 20230911 | 142800 | 27206163500 | 247500 | 247500 | 247500 | 247000 | 167 |
| 264 | 20230911 | 142700 | 27164886500 | 247500 | 247000 | 247500 | 247000 | 85 |
| 265 | 20230911 | 142600 | 27143870500 | 247000 | 247000 | 247500 | 247000 | 248 |
| 266 | 20230911 | 142500 | 27082571000 | 247500 | 247500 | 247500 | 247000 | 189 |
| 267 | 20230911 | 142400 | 27035845000 | 247500 | 247500 | 247500 | 247000 | 225 |
| 268 | 20230911 | 142300 | 26980222000 | 247500 | 247500 | 247500 | 247000 | 94 |
| 269 | 20230911 | 142200 | 26956991500 | 247000 | 247000 | 247500 | 247000 | 307 |
| 270 | 20230911 | 142100 | 26881123500 | 247500 | 247000 | 247500 | 247000 | 111 |
| 271 | 20230911 | 142000 | 26853691500 | 247500 | 247500 | 248000 | 247000 | 276 |
| 272 | 20230911 | 141900 | 26785488000 | 248000 | 247000 | 248000 | 247000 | 496 |
| 273 | 20230911 | 141800 | 26662778500 | 247500 | 248000 | 248000 | 247000 | 1795 |
| 274 | 20230911 | 141700 | 26218624500 | 247500 | 248000 | 248000 | 247500 | 132 |
| 275 | 20230911 | 141600 | 26185936500 | 248000 | 247500 | 248000 | 247500 | 216 |
| 276 | 20230911 | 141500 | 26132458500 | 248000 | 247500 | 248000 | 247500 | 134 |
| 277 | 20230911 | 141400 | 26099281500 | 248000 | 247500 | 248000 | 247500 | 213 |
| 278 | 20230911 | 141300 | 26046554000 | 248000 | 248000 | 248000 | 247500 | 155 |
| 279 | 20230911 | 141200 | 26008164500 | 248000 | 247500 | 248000 | 247500 | 111 |
| 280 | 20230911 | 141100 | 25980687000 | 248000 | 248000 | 248000 | 247500 | 148 |
| 281 | 20230911 | 141000 | 25944049000 | 248000 | 248000 | 248000 | 247500 | 89 |
| 282 | 20230911 | 140900 | 25922007000 | 248000 | 248000 | 248000 | 247500 | 106 |
| 283 | 20230911 | 140800 | 25895760000 | 247500 | 247500 | 248000 | 247500 | 232 |
| 284 | 20230911 | 140700 | 25838310500 | 247500 | 247500 | 248000 | 247500 | 44 |
| 285 | 20230911 | 140600 | 25827415000 | 247500 | 248000 | 248500 | 247500 | 192 |
| 286 | 20230911 | 140500 | 25779847000 | 248500 | 248500 | 248500 | 248000 | 248 |
| 287 | 20230911 | 140400 | 25718331000 | 248500 | 248000 | 248500 | 248000 | 293 |
| 288 | 20230911 | 140300 | 25645650000 | 248500 | 248000 | 248500 | 248000 | 24 |
| 289 | 20230911 | 140200 | 25639693000 | 248500 | 248500 | 248500 | 248000 | 182 |
| 290 | 20230911 | 140100 | 25594545500 | 248000 | 248000 | 248500 | 248000 | 127 |
| 291 | 20230911 | 140000 | 25563039000 | 248000 | 248000 | 248500 | 248000 | 172 |
| 292 | 20230911 | 135900 | 25520367000 | 248000 | 248500 | 248500 | 248000 | 180 |
| 293 | 20230911 | 135800 | 25475719000 | 248500 | 248500 | 248500 | 248000 | 163 |
| 294 | 20230911 | 135700 | 25435260500 | 248500 | 248500 | 248500 | 248000 | 122 |
| 295 | 20230911 | 135600 | 25404996500 | 248000 | 248500 | 248500 | 248000 | 180 |
| 296 | 20230911 | 135500 | 25360339000 | 248000 | 248000 | 248500 | 248000 | 261 |
| 297 | 20230911 | 135400 | 25295589500 | 248500 | 248000 | 248500 | 247500 | 181 |
| 298 | 20230911 | 135300 | 25250700500 | 248500 | 248000 | 248500 | 248000 | 52 |
| 299 | 20230911 | 135200 | 25237783500 | 248000 | 248000 | 248500 | 247500 | 224 |
| 300 | 20230911 | 135100 | 25182233000 | 248000 | 248000 | 248000 | 247500 | 612 |
| 301 | 20230911 | 135000 | 25030511500 | 248000 | 248000 | 248000 | 247500 | 130 |
| 302 | 20230911 | 134900 | 24998305500 | 247500 | 247500 | 248000 | 247500 | 172 |
| 303 | 20230911 | 134800 | 24955717500 | 247500 | 248000 | 248000 | 247500 | 197 |
| 304 | 20230911 | 134700 | 24906952000 | 248000 | 247500 | 248000 | 247500 | 58 |
| 305 | 20230911 | 134600 | 24892580000 | 247500 | 247500 | 248000 | 247500 | 176 |
| 306 | 20230911 | 134500 | 24849006500 | 247500 | 247500 | 248000 | 247500 | 136 |
| 307 | 20230911 | 134400 | 24815337500 | 247500 | 247500 | 248000 | 247500 | 150 |
| 308 | 20230911 | 134300 | 24778193500 | 247500 | 248000 | 248000 | 247500 | 90 |
| 309 | 20230911 | 134200 | 24755902000 | 247500 | 248000 | 248000 | 247500 | 152 |
| 310 | 20230911 | 134100 | 24718277000 | 247500 | 248000 | 248000 | 247500 | 260 |
| 311 | 20230911 | 134000 | 24653862500 | 248000 | 247500 | 248000 | 247500 | 70 |
| 312 | 20230911 | 133900 | 24636517500 | 247500 | 248000 | 248000 | 247500 | 1207 |
| 313 | 20230911 | 133800 | 24337246500 | 248000 | 247500 | 248000 | 247500 | 165 |
| 314 | 20230911 | 133700 | 24296392000 | 248000 | 247500 | 248000 | 247500 | 138 |
| 315 | 20230911 | 133600 | 24262222500 | 247500 | 247500 | 248000 | 247500 | 96 |
| 316 | 20230911 | 133500 | 24238453500 | 247500 | 248000 | 248000 | 247500 | 162 |
| 317 | 20230911 | 133400 | 24198327000 | 248000 | 248000 | 248000 | 247500 | 210 |
| 318 | 20230911 | 133300 | 24146329000 | 247500 | 247500 | 248000 | 247500 | 87 |
| 319 | 20230911 | 133200 | 24124770500 | 248000 | 248000 | 248000 | 247500 | 307 |
| 320 | 20230911 | 133100 | 24048769500 | 247500 | 248000 | 248000 | 247500 | 140 |
| 321 | 20230911 | 133000 | 24014103000 | 248000 | 247500 | 248000 | 247500 | 103 |
| 322 | 20230911 | 132900 | 23988602000 | 248000 | 248000 | 248000 | 247500 | 260 |
| 323 | 20230911 | 132800 | 23924225500 | 247500 | 248000 | 248500 | 247500 | 235 |
| 324 | 20230911 | 132700 | 23865974500 | 248500 | 248000 | 248500 | 248000 | 321 |
| 325 | 20230911 | 132600 | 23786340500 | 248000 | 248500 | 248500 | 248000 | 102 |
| 326 | 20230911 | 132500 | 23761028500 | 248500 | 248000 | 248500 | 248000 | 340 |
| 327 | 20230911 | 132400 | 23676694000 | 248000 | 248000 | 248500 | 248000 | 126 |
| 328 | 20230911 | 132300 | 23645423500 | 248000 | 248000 | 248500 | 248000 | 84 |
| 329 | 20230911 | 132200 | 23624573500 | 248000 | 248000 | 248500 | 248000 | 420 |
| 330 | 20230911 | 132100 | 23520383000 | 248000 | 248500 | 248500 | 248000 | 95 |
| 331 | 20230911 | 132000 | 23496810000 | 248000 | 248000 | 248500 | 248000 | 114 |
| 332 | 20230911 | 131900 | 23468521000 | 248500 | 248000 | 248500 | 248000 | 92 |
| 333 | 20230911 | 131800 | 23445691500 | 248000 | 248000 | 248500 | 248000 | 105 |
| 334 | 20230911 | 131700 | 23419645000 | 248000 | 247500 | 248500 | 247500 | 207 |
| 335 | 20230911 | 131600 | 23368309500 | 247500 | 248000 | 248500 | 247500 | 473 |
| 336 | 20230911 | 131500 | 23250992000 | 248000 | 248000 | 248500 | 248000 | 505 |
| 337 | 20230911 | 131400 | 23125750500 | 248000 | 248000 | 248500 | 248000 | 882 |
| 338 | 20230911 | 131300 | 22906968000 | 248500 | 248000 | 248500 | 248000 | 105 |
| 339 | 20230911 | 131200 | 22880899500 | 248000 | 248000 | 248500 | 248000 | 193 |
| 340 | 20230911 | 131100 | 22833025500 | 248500 | 248500 | 248500 | 248000 | 100 |
| 341 | 20230911 | 131000 | 22808198000 | 248500 | 248500 | 248500 | 248000 | 245 |
| 342 | 20230911 | 130900 | 22747367000 | 248500 | 248500 | 248500 | 248000 | 15 |
| 343 | 20230911 | 130800 | 22743643000 | 248000 | 248000 | 248500 | 248000 | 179 |
| 344 | 20230911 | 130700 | 22699213500 | 248000 | 248500 | 248500 | 248000 | 60 |
| 345 | 20230911 | 130600 | 22684308000 | 248000 | 248500 | 249000 | 248000 | 534 |
| 346 | 20230911 | 130500 | 22551600500 | 248500 | 248500 | 249000 | 248500 | 107 |
| 347 | 20230911 | 130400 | 22524987000 | 248500 | 248500 | 249000 | 248500 | 72 |
| 348 | 20230911 | 130300 | 22507071500 | 249000 | 248500 | 249000 | 248500 | 401 |
| 349 | 20230911 | 130200 | 22407244000 | 249000 | 248500 | 249000 | 248500 | 994 |
| 350 | 20230911 | 130100 | 22159762500 | 248500 | 249000 | 249000 | 248500 | 40 |
| 351 | 20230911 | 130000 | 22149806000 | 248500 | 248500 | 249000 | 248500 | 80 |
| 352 | 20230911 | 125900 | 22129918000 | 249000 | 248500 | 249000 | 248500 | 100 |
| 353 | 20230911 | 125800 | 22105023000 | 249000 | 249000 | 249000 | 248500 | 172 |
| 354 | 20230911 | 125700 | 22062252500 | 249000 | 249000 | 249000 | 248500 | 56 |
| 355 | 20230911 | 125600 | 22048314500 | 249000 | 248500 | 249000 | 248500 | 113 |
| 356 | 20230911 | 125500 | 22020201500 | 248500 | 248500 | 249000 | 248500 | 92 |
| 357 | 20230911 | 125400 | 21997313000 | 249000 | 249000 | 249000 | 248500 | 113 |
| 358 | 20230911 | 125300 | 21969201500 | 249000 | 249000 | 249000 | 248500 | 65 |
| 359 | 20230911 | 125200 | 21953027500 | 249000 | 248500 | 249000 | 248000 | 319 |
| 360 | 20230911 | 125100 | 21873759500 | 248000 | 248500 | 248500 | 248000 | 35 |
| 361 | 20230911 | 125000 | 21865067000 | 248500 | 248500 | 248500 | 248000 | 219 |
| 362 | 20230911 | 124900 | 21810676500 | 248500 | 248500 | 249000 | 248000 | 555 |
| 363 | 20230911 | 124800 | 21672748000 | 248500 | 248500 | 249000 | 248500 | 300 |
| 364 | 20230911 | 124700 | 21598167000 | 248500 | 248500 | 249000 | 248500 | 106 |
| 365 | 20230911 | 124600 | 21571800000 | 248500 | 249000 | 249000 | 248500 | 111 |
| 366 | 20230911 | 124500 | 21544195000 | 248500 | 249000 | 249000 | 248500 | 37 |
| 367 | 20230911 | 124400 | 21534995500 | 248500 | 248500 | 249000 | 248500 | 133 |
| 368 | 20230911 | 124300 | 21501928000 | 249000 | 249000 | 249000 | 248500 | 60 |
| 369 | 20230911 | 124200 | 21486997000 | 248500 | 249000 | 249000 | 248500 | 90 |
| 370 | 20230911 | 124100 | 21464625500 | 249000 | 248500 | 249000 | 248500 | 61 |
| 371 | 20230911 | 124000 | 21449446500 | 248500 | 249000 | 249000 | 248500 | 168 |
| 372 | 20230911 | 123900 | 21407680000 | 248500 | 248500 | 249000 | 248500 | 347 |
| 373 | 20230911 | 123800 | 21321437500 | 248500 | 249000 | 249000 | 248500 | 118 |
| 374 | 20230911 | 123700 | 21292078000 | 248500 | 248500 | 249000 | 248500 | 510 |
| 375 | 20230911 | 123600 | 21165299000 | 249000 | 249000 | 249000 | 248500 | 102 |
| 376 | 20230911 | 123500 | 21139925000 | 249000 | 249000 | 249000 | 248500 | 88 |
| 377 | 20230911 | 123400 | 21118019000 | 249000 | 249000 | 249000 | 248500 | 144 |
| 378 | 20230911 | 123300 | 21082190500 | 249000 | 249000 | 249000 | 248500 | 45 |
| 379 | 20230911 | 123200 | 21070989000 | 249000 | 249000 | 249000 | 248500 | 101 |
| 380 | 20230911 | 123100 | 21045856500 | 249000 | 249000 | 249000 | 248500 | 74 |
| 381 | 20230911 | 123000 | 21027444500 | 249000 | 249000 | 249000 | 248500 | 143 |
| 382 | 20230911 | 122900 | 20991873000 | 248500 | 249000 | 249000 | 248500 | 64 |
| 383 | 20230911 | 122800 | 20975951000 | 248500 | 249000 | 249000 | 248500 | 159 |
| 384 | 20230911 | 122700 | 20936391500 | 249000 | 249000 | 249000 | 248500 | 88 |
| 385 | 20230911 | 122600 | 20914495000 | 248500 | 249000 | 249000 | 248500 | 83 |
| 386 | 20230911 | 122500 | 20893843500 | 248500 | 249000 | 249000 | 248500 | 111 |
| 387 | 20230911 | 122400 | 20866225000 | 249000 | 248500 | 249000 | 248500 | 165 |
| 388 | 20230911 | 122300 | 20825188000 | 249000 | 248500 | 249000 | 248500 | 93 |
| 389 | 20230911 | 122200 | 20802046000 | 248500 | 249000 | 249000 | 248500 | 118 |
| 390 | 20230911 | 122100 | 20772684000 | 249000 | 248500 | 249000 | 248500 | 79 |
| 391 | 20230911 | 122000 | 20753020500 | 249000 | 249000 | 249000 | 248500 | 184 |
| 392 | 20230911 | 121900 | 20707254500 | 249000 | 249000 | 249000 | 248500 | 102 |
| 393 | 20230911 | 121800 | 20681865500 | 249000 | 248500 | 249000 | 248500 | 90 |
| 394 | 20230911 | 121700 | 20659470500 | 248500 | 249000 | 249000 | 248500 | 230 |
| 395 | 20230911 | 121600 | 20602282000 | 249000 | 249000 | 249000 | 248500 | 319 |
| 396 | 20230911 | 121500 | 20522869500 | 249000 | 249000 | 249000 | 248500 | 41 |
| 397 | 20230911 | 121400 | 20512670500 | 248500 | 248500 | 249000 | 248500 | 290 |
| 398 | 20230911 | 121300 | 20440577500 | 248500 | 248500 | 249000 | 248500 | 48 |
| 399 | 20230911 | 121200 | 20428629500 | 248500 | 248500 | 249000 | 248500 | 99 |
| 400 | 20230911 | 121100 | 20404009000 | 249000 | 249000 | 249000 | 248500 | 74 |
| 401 | 20230911 | 121000 | 20385595000 | 249000 | 249000 | 249000 | 248500 | 91 |
| 402 | 20230911 | 120900 | 20362950000 | 249000 | 249000 | 249000 | 248500 | 259 |
| 403 | 20230911 | 120800 | 20298472500 | 248500 | 249000 | 249000 | 248500 | 73 |
| 404 | 20230911 | 120700 | 20280311000 | 248500 | 249000 | 249000 | 248500 | 81 |
| 405 | 20230911 | 120600 | 20260158000 | 248500 | 249000 | 249000 | 248500 | 301 |
| 406 | 20230911 | 120500 | 20185228000 | 249000 | 249000 | 249000 | 248500 | 73 |
| 407 | 20230911 | 120400 | 20167053000 | 249000 | 249000 | 249000 | 248500 | 400 |
| 408 | 20230911 | 120300 | 20067479000 | 249000 | 248500 | 249000 | 248500 | 64 |
| 409 | 20230911 | 120200 | 20051554000 | 248500 | 249000 | 249000 | 248500 | 89 |
| 410 | 20230911 | 120100 | 20029406000 | 249000 | 248500 | 249000 | 248500 | 170 |
| 411 | 20230911 | 120000 | 19987090000 | 248500 | 249000 | 249000 | 248500 | 147 |
| 412 | 20230911 | 115900 | 19950547000 | 248500 | 249000 | 249000 | 248500 | 91 |
| 413 | 20230911 | 115800 | 19927903000 | 248500 | 249000 | 249000 | 248500 | 102 |
| 414 | 20230911 | 115700 | 19902541000 | 248500 | 248500 | 249000 | 248500 | 106 |
| 415 | 20230911 | 115600 | 19876163500 | 249000 | 249000 | 249000 | 248500 | 124 |
| 416 | 20230911 | 115500 | 19845315500 | 249000 | 249000 | 249000 | 248500 | 57 |
| 417 | 20230911 | 115400 | 19831129500 | 248500 | 249000 | 249000 | 248500 | 319 |
| 418 | 20230911 | 115300 | 19751722500 | 249000 | 248500 | 249000 | 248500 | 63 |
| 419 | 20230911 | 115200 | 19736051500 | 248500 | 249000 | 249000 | 248500 | 88 |
| 420 | 20230911 | 115100 | 19714167500 | 249000 | 248500 | 249000 | 248500 | 72 |
| 421 | 20230911 | 115000 | 19696254500 | 249000 | 248500 | 249000 | 248500 | 85 |
| 422 | 20230911 | 114900 | 19675111000 | 248500 | 248500 | 249000 | 248500 | 48 |
| 423 | 20230911 | 114800 | 19663167000 | 248500 | 249000 | 249000 | 248500 | 205 |
| 424 | 20230911 | 114700 | 19612194000 | 249000 | 249000 | 249000 | 248500 | 73 |
| 425 | 20230911 | 114600 | 19594025000 | 248500 | 248500 | 249000 | 248500 | 69 |
| 426 | 20230911 | 114500 | 19576867000 | 249000 | 248500 | 249000 | 248500 | 78 |
| 427 | 20230911 | 114400 | 19557461000 | 248500 | 249000 | 249000 | 248500 | 126 |
| 428 | 20230911 | 114300 | 19526098000 | 248500 | 248500 | 249000 | 248500 | 110 |
| 429 | 20230911 | 114200 | 19498760500 | 249000 | 248000 | 249000 | 248000 | 395 |
| 430 | 20230911 | 114100 | 19400587500 | 248000 | 248500 | 248500 | 248000 | 136 |
| 431 | 20230911 | 114000 | 19366802500 | 248000 | 248500 | 248500 | 248000 | 112 |
| 432 | 20230911 | 113900 | 19338995500 | 248500 | 248500 | 248500 | 248000 | 98 |
| 433 | 20230911 | 113800 | 19314645500 | 248000 | 248000 | 248500 | 248000 | 213 |
| 434 | 20230911 | 113700 | 19261733000 | 248500 | 248500 | 248500 | 248000 | 59 |
| 435 | 20230911 | 113600 | 19247080500 | 248000 | 248500 | 248500 | 248000 | 148 |
| 436 | 20230911 | 113500 | 19210330500 | 248500 | 248500 | 248500 | 248000 | 51 |
| 437 | 20230911 | 113400 | 19197666000 | 248000 | 248500 | 248500 | 248000 | 69 |
| 438 | 20230911 | 113300 | 19180539500 | 248500 | 248000 | 248500 | 248000 | 210 |
| 439 | 20230911 | 113200 | 19128427500 | 248500 | 248500 | 248500 | 248000 | 79 |
| 440 | 20230911 | 113100 | 19108816500 | 248000 | 248500 | 249000 | 248000 | 227 |
| 441 | 20230911 | 113000 | 19052402000 | 249000 | 249000 | 249000 | 248500 | 109 |
| 442 | 20230911 | 112900 | 19025272500 | 248500 | 248500 | 249000 | 248500 | 114 |
| 443 | 20230911 | 112800 | 18996914000 | 249000 | 248500 | 249000 | 248500 | 93 |
| 444 | 20230911 | 112700 | 18973793000 | 248500 | 248500 | 249000 | 248500 | 114 |
| 445 | 20230911 | 112600 | 18945438500 | 248000 | 248500 | 249000 | 248000 | 184 |
| 446 | 20230911 | 112500 | 18899703000 | 249000 | 248000 | 249000 | 248000 | 189 |
| 447 | 20230911 | 112400 | 18852749500 | 248500 | 249000 | 249000 | 248500 | 771 |
| 448 | 20230911 | 112300 | 18661123500 | 249000 | 249000 | 249000 | 248500 | 68 |
| 449 | 20230911 | 112200 | 18644213000 | 249000 | 248500 | 249000 | 248500 | 52 |
| 450 | 20230911 | 112100 | 18631271500 | 249000 | 249000 | 249000 | 248500 | 210 |
| 451 | 20230911 | 112000 | 18579063000 | 248500 | 249000 | 249000 | 248500 | 100 |
| 452 | 20230911 | 111900 | 18554196500 | 249000 | 249000 | 249000 | 248500 | 61 |
| 453 | 20230911 | 111800 | 18539029000 | 249000 | 249500 | 249500 | 248500 | 1199 |
| 454 | 20230911 | 111700 | 18240480500 | 249500 | 249000 | 249500 | 249000 | 90 |
| 455 | 20230911 | 111600 | 18218045500 | 249000 | 249500 | 249500 | 249000 | 59 |
| 456 | 20230911 | 111500 | 18203338500 | 249000 | 249500 | 249500 | 249000 | 102 |
| 457 | 20230911 | 111400 | 18177907000 | 249500 | 249000 | 249500 | 249000 | 375 |
| 458 | 20230911 | 111300 | 18084360000 | 249500 | 249500 | 249500 | 249000 | 423 |
| 459 | 20230911 | 111200 | 17978853500 | 249000 | 249500 | 250000 | 249000 | 656 |
| 460 | 20230911 | 111100 | 17815169500 | 249500 | 249500 | 250000 | 249000 | 2982 |
| 461 | 20230911 | 111000 | 17071201000 | 249500 | 248000 | 249500 | 248000 | 3635 |
| 462 | 20230911 | 110900 | 16166721000 | 248500 | 248000 | 248500 | 247500 | 1288 |
| 463 | 20230911 | 110800 | 15847288500 | 248000 | 248000 | 248500 | 248000 | 343 |
| 464 | 20230911 | 110700 | 15762181500 | 248500 | 248000 | 248500 | 248000 | 956 |
| 465 | 20230911 | 110600 | 15525076000 | 248000 | 248500 | 249000 | 248000 | 449 |
| 466 | 20230911 | 110500 | 15413508500 | 249000 | 248500 | 249000 | 248500 | 288 |
| 467 | 20230911 | 110400 | 15341911500 | 249000 | 249000 | 249000 | 248500 | 165 |
| 468 | 20230911 | 110300 | 15300884000 | 248500 | 248500 | 249000 | 248500 | 1942 |
| 469 | 20230911 | 110200 | 14818040500 | 248500 | 247500 | 248500 | 247500 | 1777 |
| 470 | 20230911 | 110100 | 14377243000 | 247500 | 247500 | 248000 | 247500 | 1263 |
| 471 | 20230911 | 110000 | 14064114000 | 247500 | 247500 | 248000 | 247000 | 1396 |
| 472 | 20230911 | 105900 | 13718637500 | 247000 | 246500 | 247500 | 246500 | 1420 |
| 473 | 20230911 | 105800 | 13367848000 | 247000 | 247000 | 247000 | 246500 | 264 |
| 474 | 20230911 | 105700 | 13302717500 | 246500 | 246500 | 247000 | 246500 | 138 |
| 475 | 20230911 | 105600 | 13268676000 | 247000 | 246500 | 247000 | 246000 | 1378 |
| 476 | 20230911 | 105500 | 12928967000 | 246000 | 246500 | 246500 | 246000 | 115 |
| 477 | 20230911 | 105400 | 12900645500 | 246500 | 246500 | 246500 | 246000 | 172 |
| 478 | 20230911 | 105300 | 12858278500 | 246000 | 246500 | 246500 | 246000 | 180 |
| 479 | 20230911 | 105200 | 12813975000 | 246000 | 246000 | 246500 | 246000 | 101 |
| 480 | 20230911 | 105100 | 12789108500 | 246500 | 246000 | 246500 | 246000 | 134 |
| 481 | 20230911 | 105000 | 12756107000 | 246000 | 246000 | 246500 | 246000 | 116 |
| 482 | 20230911 | 104900 | 12727530000 | 246500 | 246000 | 246500 | 246000 | 101 |
| 483 | 20230911 | 104800 | 12702670000 | 246500 | 246500 | 246500 | 246000 | 67 |
| 484 | 20230911 | 104700 | 12686166500 | 246000 | 246000 | 246500 | 246000 | 139 |
| 485 | 20230911 | 104600 | 12651952000 | 246000 | 245500 | 246500 | 245500 | 779 |
| 486 | 20230911 | 104500 | 12460339500 | 246000 | 245500 | 246000 | 245000 | 598 |
| 487 | 20230911 | 104400 | 12313529500 | 245500 | 245500 | 245500 | 245000 | 134 |
| 488 | 20230911 | 104300 | 12280656500 | 245500 | 245500 | 245500 | 245000 | 131 |
| 489 | 20230911 | 104200 | 12248521000 | 245500 | 245000 | 245500 | 245000 | 107 |
| 490 | 20230911 | 104100 | 12222283500 | 245000 | 245500 | 245500 | 245000 | 194 |
| 491 | 20230911 | 104000 | 12174700000 | 245500 | 245500 | 245500 | 245000 | 144 |
| 492 | 20230911 | 103900 | 12139355000 | 245000 | 245500 | 245500 | 245000 | 91 |
| 493 | 20230911 | 103800 | 12117041000 | 245000 | 245500 | 245500 | 245000 | 109 |
| 494 | 20230911 | 103700 | 12090298000 | 245000 | 245500 | 245500 | 245000 | 74 |
| 495 | 20230911 | 103600 | 12072158000 | 245000 | 245000 | 245500 | 245000 | 109 |
| 496 | 20230911 | 103500 | 12045408500 | 245000 | 245000 | 245500 | 245000 | 167 |
| 497 | 20230911 | 103400 | 12004439000 | 245000 | 246000 | 246000 | 245000 | 231 |
| 498 | 20230911 | 103300 | 11947745500 | 245500 | 245500 | 245500 | 245000 | 338 |
| 499 | 20230911 | 103200 | 11864793500 | 245000 | 245500 | 245500 | 245000 | 423 |
| 500 | 20230911 | 103100 | 11760957500 | 245500 | 245500 | 246000 | 245500 | 21 |
| 501 | 20230911 | 103000 | 11755800000 | 245500 | 245000 | 246000 | 245000 | 1082 |
| 502 | 20230911 | 102900 | 11490208500 | 245500 | 245500 | 245500 | 245000 | 170 |
| 503 | 20230911 | 102800 | 11448521500 | 245500 | 245000 | 245500 | 245000 | 70 |
| 504 | 20230911 | 102700 | 11431351000 | 245500 | 246000 | 246000 | 245000 | 933 |
| 505 | 20230911 | 102600 | 11202294000 | 245500 | 245500 | 246000 | 245500 | 169 |
| 506 | 20230911 | 102500 | 11160769500 | 246000 | 245500 | 246000 | 245500 | 49 |
| 507 | 20230911 | 102400 | 11148723000 | 245500 | 246000 | 246000 | 245500 | 58 |
| 508 | 20230911 | 102300 | 11134470000 | 245500 | 246000 | 246500 | 245500 | 929 |
| 509 | 20230911 | 102200 | 10906106000 | 246000 | 246000 | 246500 | 246000 | 251 |
| 510 | 20230911 | 102100 | 10844348500 | 246500 | 246000 | 246500 | 246000 | 119 |
| 511 | 20230911 | 102000 | 10815062500 | 246500 | 246500 | 246500 | 246000 | 153 |
| 512 | 20230911 | 101900 | 10777387500 | 246500 | 246000 | 246500 | 246000 | 73 |
| 513 | 20230911 | 101800 | 10759418500 | 246500 | 246500 | 246500 | 246000 | 131 |
| 514 | 20230911 | 101700 | 10727175000 | 246000 | 246500 | 246500 | 246000 | 173 |
| 515 | 20230911 | 101600 | 10684549500 | 246000 | 246500 | 246500 | 246000 | 79 |
| 516 | 20230911 | 101500 | 10665092000 | 246500 | 246500 | 246500 | 246000 | 97 |
| 517 | 20230911 | 101400 | 10641190000 | 246000 | 246000 | 246500 | 246000 | 116 |
| 518 | 20230911 | 101300 | 10612649500 | 246000 | 246000 | 246500 | 245500 | 760 |
| 519 | 20230911 | 101200 | 10425689000 | 245500 | 246000 | 246000 | 245500 | 49 |
| 520 | 20230911 | 101100 | 10413652000 | 246000 | 245500 | 246000 | 245500 | 49 |
| 521 | 20230911 | 101000 | 10401615500 | 245500 | 245500 | 246000 | 245500 | 103 |
| 522 | 20230911 | 100900 | 10376321000 | 245500 | 245500 | 245500 | 245000 | 990 |
| 523 | 20230911 | 100800 | 10133281500 | 245000 | 245500 | 245500 | 245000 | 313 |
| 524 | 20230911 | 100700 | 10056534500 | 245500 | 245500 | 245500 | 245000 | 112 |
| 525 | 20230911 | 100600 | 10029053000 | 245000 | 245500 | 245500 | 245000 | 205 |
| 526 | 20230911 | 100500 | 9978820000 | 245500 | 245000 | 245500 | 245000 | 106 |
| 527 | 20230911 | 100400 | 9952819000 | 245000 | 245000 | 245500 | 245000 | 79 |
| 528 | 20230911 | 100300 | 9933446000 | 245500 | 245000 | 245500 | 245000 | 88 |
| 529 | 20230911 | 100200 | 9911877500 | 245000 | 245500 | 245500 | 245000 | 356 |
| 530 | 20230911 | 100100 | 9824619500 | 245500 | 245500 | 245500 | 245000 | 118 |
| 531 | 20230911 | 100000 | 9795690000 | 245000 | 245500 | 245500 | 245000 | 185 |
| 532 | 20230911 | 095900 | 9750305000 | 245500 | 245500 | 245500 | 245000 | 59 |
| 533 | 20230911 | 095800 | 9735823000 | 245000 | 245500 | 245500 | 245000 | 59 |
| 534 | 20230911 | 095700 | 9721349500 | 245000 | 245500 | 246000 | 245000 | 1396 |
| 535 | 20230911 | 095600 | 9378646000 | 245500 | 246000 | 246000 | 245500 | 573 |
| 536 | 20230911 | 095500 | 9237913000 | 246000 | 245500 | 246000 | 245500 | 60 |
| 537 | 20230911 | 095400 | 9223174500 | 246000 | 245500 | 246000 | 245500 | 91 |
| 538 | 20230911 | 095300 | 9200820500 | 245500 | 246000 | 246000 | 245500 | 189 |
| 539 | 20230911 | 095200 | 9154388500 | 246000 | 245500 | 246000 | 245500 | 549 |
| 540 | 20230911 | 095100 | 9019392000 | 246000 | 246000 | 246000 | 245500 | 53 |
| 541 | 20230911 | 095000 | 9006363000 | 246000 | 245500 | 246000 | 245500 | 136 |
| 542 | 20230911 | 094900 | 8972951000 | 246000 | 245500 | 246000 | 245500 | 195 |
| 543 | 20230911 | 094800 | 8925057000 | 246000 | 245500 | 246000 | 245500 | 84 |
| 544 | 20230911 | 094700 | 8904433000 | 245500 | 245500 | 246000 | 245500 | 122 |
| 545 | 20230911 | 094600 | 8874446000 | 246000 | 245500 | 246000 | 245500 | 1103 |
| 546 | 20230911 | 094500 | 8603652000 | 245500 | 245500 | 246000 | 245500 | 2121 |
| 547 | 20230911 | 094400 | 8082945500 | 245500 | 246000 | 246000 | 245500 | 459 |
| 548 | 20230911 | 094300 | 7970254000 | 245500 | 246000 | 246000 | 245500 | 35 |
| 549 | 20230911 | 094200 | 7961654500 | 246000 | 246000 | 246000 | 245500 | 157 |
| 550 | 20230911 | 094100 | 7923035500 | 246000 | 246000 | 246500 | 246000 | 192 |
| 551 | 20230911 | 094000 | 7875800500 | 246000 | 246000 | 246500 | 245500 | 1671 |
| 552 | 20230911 | 093900 | 7464726500 | 246500 | 246500 | 246500 | 246000 | 111 |
| 553 | 20230911 | 093800 | 7437382000 | 246500 | 246000 | 246500 | 246000 | 86 |
| 554 | 20230911 | 093700 | 7416207500 | 246000 | 246000 | 246500 | 246000 | 41 |
| 555 | 20230911 | 093600 | 7406116000 | 246000 | 246500 | 246500 | 246000 | 320 |
| 556 | 20230911 | 093500 | 7327383000 | 246500 | 246000 | 246500 | 246000 | 131 |
| 557 | 20230911 | 093400 | 7295117000 | 246500 | 246000 | 246500 | 246000 | 133 |
| 558 | 20230911 | 093300 | 7262333500 | 246500 | 246000 | 246500 | 246000 | 335 |
| 559 | 20230911 | 093200 | 7179835000 | 246000 | 246500 | 246500 | 246000 | 41 |
| 560 | 20230911 | 093100 | 7169738000 | 246000 | 246000 | 246500 | 246000 | 258 |
| 561 | 20230911 | 093000 | 7106254000 | 246500 | 246500 | 246500 | 246000 | 152 |
| 562 | 20230911 | 092900 | 7068786500 | 246500 | 246500 | 247000 | 246500 | 161 |
| 563 | 20230911 | 092800 | 7029098000 | 246500 | 246500 | 247000 | 246000 | 864 |
| 564 | 20230911 | 092700 | 6816146000 | 246500 | 247000 | 247000 | 246500 | 200 |
| 565 | 20230911 | 092600 | 6766835500 | 246500 | 246500 | 247000 | 246500 | 147 |
| 566 | 20230911 | 092500 | 6730582500 | 246500 | 246500 | 247000 | 246500 | 76 |
| 567 | 20230911 | 092400 | 6711848000 | 246500 | 246500 | 247000 | 246500 | 114 |
| 568 | 20230911 | 092300 | 6683728000 | 246500 | 246500 | 247000 | 246000 | 564 |
| 569 | 20230911 | 092200 | 6544702500 | 247000 | 247500 | 247500 | 246500 | 1543 |
| 570 | 20230911 | 092100 | 6163776500 | 247500 | 247500 | 247500 | 247000 | 181 |
| 571 | 20230911 | 092000 | 6119012000 | 247500 | 247500 | 247500 | 247000 | 324 |
| 572 | 20230911 | 091900 | 6038955500 | 247000 | 247000 | 247000 | 246500 | 301 |
| 573 | 20230911 | 091800 | 5964614500 | 247000 | 247500 | 247500 | 246500 | 1485 |
| 574 | 20230911 | 091700 | 5597836500 | 247000 | 246000 | 247500 | 246000 | 2421 |
| 575 | 20230911 | 091600 | 5000381000 | 245500 | 246000 | 246000 | 245500 | 650 |
| 576 | 20230911 | 091500 | 4840555000 | 246000 | 245500 | 246000 | 245500 | 352 |
| 577 | 20230911 | 091400 | 4754048000 | 246000 | 246000 | 246000 | 245500 | 448 |
| 578 | 20230911 | 091300 | 4643925500 | 245500 | 246000 | 246500 | 245500 | 866 |
| 579 | 20230911 | 091200 | 4430892000 | 246500 | 246000 | 246500 | 246000 | 303 |
| 580 | 20230911 | 091100 | 4356297500 | 246500 | 246000 | 246500 | 246000 | 479 |
| 581 | 20230911 | 091000 | 4238390000 | 246000 | 246000 | 246500 | 245500 | 233 |
| 582 | 20230911 | 090900 | 4181070500 | 246000 | 246000 | 246000 | 245500 | 326 |
| 583 | 20230911 | 090800 | 4100883500 | 245500 | 246000 | 246500 | 245500 | 1647 |
| 584 | 20230911 | 090700 | 3696022000 | 246000 | 246500 | 246500 | 246000 | 878 |
| 585 | 20230911 | 090600 | 3479855500 | 246500 | 246500 | 247000 | 246000 | 990 |
| 586 | 20230911 | 090500 | 3235961500 | 246500 | 246500 | 247000 | 245500 | 2504 |
| 587 | 20230911 | 090400 | 2619424000 | 246500 | 246500 | 247000 | 246500 | 616 |
| 588 | 20230911 | 090300 | 2467546500 | 246500 | 247000 | 247000 | 246000 | 1464 |
| 589 | 20230911 | 090200 | 2106650000 | 247000 | 246500 | 247500 | 246000 | 3827 |
| 590 | 20230911 | 090100 | 1161800500 | 246000 | 246500 | 246500 | 246000 | 1620 |
| 591 | 20230911 | 090000 | 762979000 | 246500 | 245000 | 246500 | 245000 | 2996 |