34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 185100 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 6532 |
| 3 | 20230921 | 185000 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 4 | 20230921 | 184900 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 5 | 20230921 | 184800 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 6 | 20230921 | 184700 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 7 | 20230921 | 184600 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 8 | 20230921 | 184500 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 9 | 20230921 | 184400 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 10 | 20230921 | 184300 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 11 | 20230921 | 184200 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 12 | 20230921 | 184100 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 13 | 20230921 | 184000 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 14 | 20230921 | 183900 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 15 | 20230921 | 183800 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 16 | 20230921 | 183700 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 17 | 20230921 | 183600 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 18 | 20230921 | 183500 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 19 | 20230921 | 183400 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 20 | 20230921 | 183300 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 21 | 20230921 | 183200 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 22 | 20230921 | 183100 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 23 | 20230921 | 183000 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 24 | 20230921 | 182900 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 25 | 20230921 | 182800 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 26 | 20230921 | 182700 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 27 | 20230921 | 182600 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 28 | 20230921 | 182500 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 29 | 20230921 | 182400 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 30 | 20230921 | 182300 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 31 | 20230921 | 182200 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 32 | 20230921 | 182100 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 6532 |
| 33 | 20230921 | 182000 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 34 | 20230921 | 181900 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 35 | 20230921 | 181800 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 36 | 20230921 | 181700 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 37 | 20230921 | 181600 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 38 | 20230921 | 181500 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 39 | 20230921 | 181400 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 40 | 20230921 | 181300 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 41 | 20230921 | 181200 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 42 | 20230921 | 181100 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 43 | 20230921 | 181000 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 44 | 20230921 | 180900 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 45 | 20230921 | 180800 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 46 | 20230921 | 180700 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 47 | 20230921 | 180600 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 48 | 20230921 | 180500 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 49 | 20230921 | 180400 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 50 | 20230921 | 180300 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 51 | 20230921 | 180200 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 52 | 20230921 | 180100 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 53 | 20230921 | 180000 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 54 | 20230921 | 175900 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 55 | 20230921 | 175800 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 56 | 20230921 | 175700 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 57 | 20230921 | 175600 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 58 | 20230921 | 175500 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 59 | 20230921 | 175400 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 60 | 20230921 | 175300 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 61 | 20230921 | 175200 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 62 | 20230921 | 175100 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 6532 |
| 63 | 20230921 | 175000 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 64 | 20230921 | 174900 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 65 | 20230921 | 174800 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 66 | 20230921 | 174700 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 67 | 20230921 | 174600 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 68 | 20230921 | 174500 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 69 | 20230921 | 174400 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 70 | 20230921 | 174300 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 71 | 20230921 | 174200 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 72 | 20230921 | 174100 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 73 | 20230921 | 174000 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 74 | 20230921 | 173900 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 75 | 20230921 | 173800 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 76 | 20230921 | 173700 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 77 | 20230921 | 173600 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 78 | 20230921 | 173500 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 79 | 20230921 | 173400 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 80 | 20230921 | 173300 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 81 | 20230921 | 173200 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 82 | 20230921 | 173100 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 83 | 20230921 | 173000 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 84 | 20230921 | 172900 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 85 | 20230921 | 172800 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 86 | 20230921 | 172700 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 87 | 20230921 | 172600 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 88 | 20230921 | 172500 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 89 | 20230921 | 172400 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 90 | 20230921 | 172300 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 91 | 20230921 | 172200 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 92 | 20230921 | 172100 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 6532 |
| 93 | 20230921 | 172000 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 94 | 20230921 | 171900 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 95 | 20230921 | 171800 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 96 | 20230921 | 171700 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 97 | 20230921 | 171600 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 98 | 20230921 | 171500 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 99 | 20230921 | 171400 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 100 | 20230921 | 171300 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 101 | 20230921 | 171200 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 102 | 20230921 | 171100 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 103 | 20230921 | 171000 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 104 | 20230921 | 170900 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 105 | 20230921 | 170800 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 106 | 20230921 | 170700 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 107 | 20230921 | 170600 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 108 | 20230921 | 170500 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 109 | 20230921 | 170400 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 110 | 20230921 | 170300 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 111 | 20230921 | 170200 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 112 | 20230921 | 170100 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 113 | 20230921 | 170000 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 114 | 20230921 | 165900 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 115 | 20230921 | 165800 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 116 | 20230921 | 165700 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 117 | 20230921 | 165600 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 118 | 20230921 | 165500 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 119 | 20230921 | 165400 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 120 | 20230921 | 165300 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 121 | 20230921 | 165200 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 122 | 20230921 | 165100 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 6532 |
| 123 | 20230921 | 165000 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 124 | 20230921 | 164900 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 125 | 20230921 | 164800 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 126 | 20230921 | 164700 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 127 | 20230921 | 164600 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 128 | 20230921 | 164500 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 129 | 20230921 | 164400 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 130 | 20230921 | 164300 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 131 | 20230921 | 164200 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 132 | 20230921 | 164100 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 133 | 20230921 | 164000 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 134 | 20230921 | 163900 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 135 | 20230921 | 163800 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 136 | 20230921 | 163700 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 137 | 20230921 | 163600 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 138 | 20230921 | 163500 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 139 | 20230921 | 163400 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 140 | 20230921 | 163300 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 141 | 20230921 | 163200 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 142 | 20230921 | 163100 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 143 | 20230921 | 163000 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 144 | 20230921 | 162900 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 145 | 20230921 | 162800 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 146 | 20230921 | 162700 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 147 | 20230921 | 162600 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 148 | 20230921 | 162500 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 149 | 20230921 | 162400 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 150 | 20230921 | 162300 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 151 | 20230921 | 162200 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 152 | 20230921 | 162100 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 6532 |
| 153 | 20230921 | 162000 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 154 | 20230921 | 161900 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 155 | 20230921 | 161800 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 156 | 20230921 | 161700 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 157 | 20230921 | 161600 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 158 | 20230921 | 161500 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 159 | 20230921 | 161400 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 160 | 20230921 | 161300 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 161 | 20230921 | 161200 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 162 | 20230921 | 161100 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 163 | 20230921 | 161000 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 164 | 20230921 | 160900 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 165 | 20230921 | 160800 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 166 | 20230921 | 160700 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 167 | 20230921 | 160600 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 168 | 20230921 | 160500 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 169 | 20230921 | 160400 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 170 | 20230921 | 160300 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 171 | 20230921 | 160200 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 172 | 20230921 | 160100 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 173 | 20230921 | 160000 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 174 | 20230921 | 155900 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 175 | 20230921 | 155800 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 176 | 20230921 | 155700 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 177 | 20230921 | 155600 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 178 | 20230921 | 155500 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 179 | 20230921 | 155400 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 180 | 20230921 | 155300 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 181 | 20230921 | 155200 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 182 | 20230921 | 155100 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 6532 |
| 183 | 20230921 | 155000 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 184 | 20230921 | 154900 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 185 | 20230921 | 154800 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 186 | 20230921 | 154700 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 187 | 20230921 | 154600 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 188 | 20230921 | 154500 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 189 | 20230921 | 154400 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 190 | 20230921 | 154300 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 191 | 20230921 | 154200 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 192 | 20230921 | 154100 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 193 | 20230921 | 154000 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 194 | 20230921 | 153900 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 195 | 20230921 | 153800 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 196 | 20230921 | 153700 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 197 | 20230921 | 153600 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 198 | 20230921 | 153500 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 199 | 20230921 | 153400 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 200 | 20230921 | 153300 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 201 | 20230921 | 153200 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 202 | 20230921 | 153100 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 203 | 20230921 | 153000 | 26951779000 | 243000 | 243000 | 243000 | 243000 | 6532 |
| 204 | 20230921 | 152900 | 25364503000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 205 | 20230921 | 152800 | 25364503000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 206 | 20230921 | 152700 | 25364503000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 207 | 20230921 | 152600 | 25364503000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 208 | 20230921 | 152500 | 25364503000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 209 | 20230921 | 152400 | 25364503000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 210 | 20230921 | 152300 | 25364503000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 211 | 20230921 | 152200 | 25364503000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 212 | 20230921 | 152100 | 25364503000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 213 | 20230921 | 152000 | 25364503000 | 243000 | 243000 | 243000 | 243000 | 0 |
| 214 | 20230921 | 151900 | 25364503000 | 243000 | 243000 | 243500 | 243000 | 316 |
| 215 | 20230921 | 151800 | 25287666500 | 243500 | 243000 | 243500 | 243000 | 1144 |
| 216 | 20230921 | 151700 | 25009323000 | 243500 | 243000 | 243500 | 243000 | 461 |
| 217 | 20230921 | 151600 | 24897192500 | 243000 | 243500 | 243500 | 243000 | 523 |
| 218 | 20230921 | 151500 | 24770095500 | 243500 | 243500 | 243500 | 243000 | 1703 |
| 219 | 20230921 | 151400 | 24356263000 | 243500 | 243000 | 243500 | 243000 | 518 |
| 220 | 20230921 | 151300 | 24230340500 | 243000 | 243500 | 243500 | 243000 | 449 |
| 221 | 20230921 | 151200 | 24121226500 | 243000 | 243000 | 243500 | 243000 | 424 |
| 222 | 20230921 | 151100 | 24018191500 | 243000 | 243000 | 243500 | 243000 | 901 |
| 223 | 20230921 | 151000 | 23799240500 | 243000 | 243000 | 243500 | 243000 | 421 |
| 224 | 20230921 | 150900 | 23696934000 | 243000 | 243000 | 243500 | 243000 | 319 |
| 225 | 20230921 | 150800 | 23619413500 | 243000 | 243000 | 243500 | 243000 | 382 |
| 226 | 20230921 | 150700 | 23526553500 | 243500 | 243000 | 243500 | 243000 | 468 |
| 227 | 20230921 | 150600 | 23412821000 | 243000 | 243500 | 243500 | 243000 | 372 |
| 228 | 20230921 | 150500 | 23322422500 | 243000 | 243500 | 243500 | 243000 | 285 |
| 229 | 20230921 | 150400 | 23253165000 | 243000 | 243000 | 243500 | 243000 | 350 |
| 230 | 20230921 | 150300 | 23168106500 | 243000 | 243000 | 243500 | 243000 | 434 |
| 231 | 20230921 | 150200 | 23062632000 | 243000 | 243000 | 243500 | 243000 | 384 |
| 232 | 20230921 | 150100 | 22969269500 | 243000 | 243000 | 243500 | 243000 | 526 |
| 233 | 20230921 | 150000 | 22841403000 | 243000 | 243500 | 244000 | 243000 | 1182 |
| 234 | 20230921 | 145900 | 22553658000 | 244000 | 244000 | 244000 | 243500 | 565 |
| 235 | 20230921 | 145800 | 22416033000 | 243500 | 243500 | 244000 | 243500 | 401 |
| 236 | 20230921 | 145700 | 22318338000 | 243500 | 243500 | 244000 | 243500 | 362 |
| 237 | 20230921 | 145600 | 22230130500 | 243500 | 243500 | 244000 | 243500 | 437 |
| 238 | 20230921 | 145500 | 22123689500 | 243500 | 244000 | 244000 | 243500 | 235 |
| 239 | 20230921 | 145400 | 22066461000 | 244000 | 244000 | 244000 | 243500 | 255 |
| 240 | 20230921 | 145300 | 22004311500 | 244000 | 243500 | 244000 | 243500 | 296 |
| 241 | 20230921 | 145200 | 21932171000 | 243500 | 244000 | 244000 | 243500 | 1019 |
| 242 | 20230921 | 145100 | 21683590500 | 244000 | 244000 | 244500 | 244000 | 238 |
| 243 | 20230921 | 145000 | 21625472500 | 244000 | 244500 | 244500 | 244000 | 250 |
| 244 | 20230921 | 144900 | 21564423000 | 244500 | 244500 | 244500 | 244000 | 241 |
| 245 | 20230921 | 144800 | 21505572000 | 244000 | 244000 | 244500 | 244000 | 369 |
| 246 | 20230921 | 144700 | 21415486000 | 244000 | 244000 | 244500 | 244000 | 258 |
| 247 | 20230921 | 144600 | 21352482000 | 244500 | 244000 | 244500 | 244000 | 355 |
| 248 | 20230921 | 144500 | 21265795500 | 244500 | 244500 | 244500 | 244000 | 225 |
| 249 | 20230921 | 144400 | 21210840000 | 244500 | 244000 | 244500 | 244000 | 225 |
| 250 | 20230921 | 144300 | 21155893500 | 244000 | 244000 | 244500 | 244000 | 233 |
| 251 | 20230921 | 144200 | 21098990500 | 244500 | 244000 | 244500 | 244000 | 269 |
| 252 | 20230921 | 144100 | 21033302000 | 244500 | 244000 | 244500 | 244000 | 419 |
| 253 | 20230921 | 144000 | 20930927000 | 244000 | 244500 | 244500 | 244000 | 206 |
| 254 | 20230921 | 143900 | 20880610000 | 244500 | 244500 | 244500 | 244000 | 168 |
| 255 | 20230921 | 143800 | 20839568000 | 244000 | 244500 | 244500 | 244000 | 208 |
| 256 | 20230921 | 143700 | 20788741500 | 244500 | 244500 | 244500 | 244000 | 142 |
| 257 | 20230921 | 143600 | 20754042500 | 244000 | 244500 | 244500 | 244000 | 151 |
| 258 | 20230921 | 143500 | 20717149500 | 244000 | 244500 | 244500 | 244000 | 191 |
| 259 | 20230921 | 143400 | 20670491000 | 244000 | 244000 | 244500 | 244000 | 153 |
| 260 | 20230921 | 143300 | 20633118000 | 244500 | 244000 | 244500 | 244000 | 187 |
| 261 | 20230921 | 143200 | 20587440500 | 244500 | 244500 | 244500 | 244000 | 182 |
| 262 | 20230921 | 143100 | 20542964500 | 244500 | 244500 | 244500 | 244000 | 228 |
| 263 | 20230921 | 143000 | 20487265000 | 244000 | 244000 | 244500 | 244000 | 69 |
| 264 | 20230921 | 142900 | 20470425000 | 244000 | 244500 | 244500 | 244000 | 187 |
| 265 | 20230921 | 142800 | 20424741000 | 244500 | 244000 | 244500 | 244000 | 377 |
| 266 | 20230921 | 142700 | 20332635000 | 244000 | 244500 | 245000 | 244000 | 357 |
| 267 | 20230921 | 142600 | 20245340000 | 245000 | 244500 | 245000 | 244500 | 210 |
| 268 | 20230921 | 142500 | 20193944500 | 245000 | 245000 | 245000 | 244500 | 227 |
| 269 | 20230921 | 142400 | 20138381000 | 245000 | 245000 | 245000 | 244500 | 122 |
| 270 | 20230921 | 142300 | 20108493000 | 245000 | 245000 | 245000 | 244500 | 162 |
| 271 | 20230921 | 142200 | 20068858000 | 245000 | 244500 | 245000 | 244500 | 214 |
| 272 | 20230921 | 142100 | 20016489000 | 244500 | 244500 | 245000 | 244000 | 382 |
| 273 | 20230921 | 142000 | 19923095000 | 244500 | 244000 | 244500 | 244000 | 162 |
| 274 | 20230921 | 141900 | 19883513000 | 244500 | 244500 | 244500 | 244000 | 129 |
| 275 | 20230921 | 141800 | 19851975500 | 244500 | 244500 | 244500 | 244000 | 167 |
| 276 | 20230921 | 141700 | 19811176500 | 244000 | 244000 | 244500 | 244000 | 175 |
| 277 | 20230921 | 141600 | 19768431000 | 244000 | 244000 | 244500 | 244000 | 128 |
| 278 | 20230921 | 141500 | 19737164500 | 244500 | 244000 | 244500 | 244000 | 209 |
| 279 | 20230921 | 141400 | 19686102000 | 244500 | 244000 | 244500 | 244000 | 160 |
| 280 | 20230921 | 141300 | 19647013000 | 244500 | 244000 | 244500 | 244000 | 298 |
| 281 | 20230921 | 141200 | 19574186500 | 244500 | 244500 | 244500 | 244000 | 440 |
| 282 | 20230921 | 141100 | 19466665500 | 244000 | 244000 | 244500 | 244000 | 217 |
| 283 | 20230921 | 141000 | 19413667000 | 244000 | 244500 | 244500 | 244000 | 113 |
| 284 | 20230921 | 140900 | 19386072500 | 244000 | 244000 | 244500 | 244000 | 73 |
| 285 | 20230921 | 140800 | 19368237500 | 244000 | 244000 | 244500 | 244000 | 58 |
| 286 | 20230921 | 140700 | 19354084000 | 244000 | 244500 | 245000 | 244000 | 989 |
| 287 | 20230921 | 140600 | 19111975000 | 244500 | 244500 | 245000 | 244500 | 206 |
| 288 | 20230921 | 140500 | 19061560000 | 245000 | 245000 | 245000 | 244500 | 161 |
| 289 | 20230921 | 140400 | 19022143500 | 245000 | 245000 | 245000 | 244500 | 178 |
| 290 | 20230921 | 140300 | 18978561000 | 245000 | 245000 | 245000 | 244500 | 134 |
| 291 | 20230921 | 140200 | 18945759000 | 245000 | 245000 | 245000 | 244500 | 237 |
| 292 | 20230921 | 140100 | 18887758000 | 244500 | 245000 | 245000 | 244500 | 138 |
| 293 | 20230921 | 140000 | 18853972000 | 245000 | 245000 | 245000 | 244500 | 221 |
| 294 | 20230921 | 135900 | 18799857000 | 245000 | 245000 | 245000 | 244500 | 198 |
| 295 | 20230921 | 135800 | 18751375500 | 245000 | 244500 | 245000 | 244500 | 102 |
| 296 | 20230921 | 135700 | 18726398000 | 244500 | 244500 | 245000 | 244500 | 229 |
| 297 | 20230921 | 135600 | 18670350000 | 244500 | 245000 | 245000 | 244500 | 204 |
| 298 | 20230921 | 135500 | 18620397500 | 245000 | 244500 | 245000 | 244500 | 235 |
| 299 | 20230921 | 135400 | 18562890500 | 245000 | 245000 | 245000 | 244500 | 152 |
| 300 | 20230921 | 135300 | 18525677000 | 245000 | 244500 | 245000 | 244500 | 137 |
| 301 | 20230921 | 135200 | 18492131000 | 244500 | 244500 | 245000 | 244500 | 142 |
| 302 | 20230921 | 135100 | 18457370000 | 245000 | 245500 | 245500 | 244500 | 248 |
| 303 | 20230921 | 135000 | 18396609500 | 245500 | 245500 | 245500 | 245000 | 163 |
| 304 | 20230921 | 134900 | 18356629000 | 245500 | 245500 | 245500 | 245000 | 178 |
| 305 | 20230921 | 134800 | 18312971000 | 245500 | 245500 | 245500 | 245000 | 171 |
| 306 | 20230921 | 134700 | 18271009500 | 245500 | 245000 | 245500 | 245000 | 214 |
| 307 | 20230921 | 134600 | 18218532000 | 245000 | 245500 | 245500 | 245000 | 213 |
| 308 | 20230921 | 134500 | 18166300500 | 245000 | 245500 | 245500 | 245000 | 155 |
| 309 | 20230921 | 134400 | 18128280000 | 245000 | 245000 | 245500 | 245000 | 194 |
| 310 | 20230921 | 134300 | 18080687000 | 245000 | 245000 | 245500 | 244500 | 233 |
| 311 | 20230921 | 134200 | 18023627500 | 245000 | 244500 | 245000 | 244500 | 174 |
| 312 | 20230921 | 134100 | 17981038000 | 244500 | 244500 | 245000 | 244500 | 169 |
| 313 | 20230921 | 134000 | 17939666000 | 245000 | 245000 | 245000 | 244500 | 347 |
| 314 | 20230921 | 133900 | 17854770000 | 245000 | 245000 | 245000 | 244500 | 179 |
| 315 | 20230921 | 133800 | 17810957000 | 244000 | 244500 | 245000 | 244000 | 151 |
| 316 | 20230921 | 133700 | 17774027000 | 244500 | 244500 | 244500 | 244000 | 163 |
| 317 | 20230921 | 133600 | 17734200000 | 244500 | 244500 | 244500 | 244000 | 149 |
| 318 | 20230921 | 133500 | 17697802500 | 244500 | 244000 | 244500 | 243500 | 1940 |
| 319 | 20230921 | 133400 | 17224935000 | 244000 | 243500 | 244500 | 243500 | 2301 |
| 320 | 20230921 | 133300 | 16664185500 | 243500 | 243000 | 243500 | 243000 | 146 |
| 321 | 20230921 | 133200 | 16628660000 | 243500 | 243500 | 243500 | 243000 | 189 |
| 322 | 20230921 | 133100 | 16582664000 | 243500 | 243500 | 243500 | 243000 | 157 |
| 323 | 20230921 | 133000 | 16544466000 | 243500 | 243000 | 243500 | 243000 | 230 |
| 324 | 20230921 | 132900 | 16488512000 | 243500 | 243500 | 243500 | 243000 | 85 |
| 325 | 20230921 | 132800 | 16467844500 | 243500 | 243000 | 243500 | 243000 | 222 |
| 326 | 20230921 | 132700 | 16413839500 | 243500 | 243000 | 243500 | 243000 | 66 |
| 327 | 20230921 | 132600 | 16397791500 | 243500 | 243000 | 243500 | 243000 | 318 |
| 328 | 20230921 | 132500 | 16320515500 | 243500 | 243000 | 243500 | 243000 | 804 |
| 329 | 20230921 | 132400 | 16125138500 | 243000 | 243000 | 243500 | 243000 | 285 |
| 330 | 20230921 | 132300 | 16055825000 | 243000 | 243000 | 243500 | 243000 | 78 |
| 331 | 20230921 | 132200 | 16036864000 | 243000 | 243500 | 243500 | 243000 | 74 |
| 332 | 20230921 | 132100 | 16018874500 | 243500 | 243500 | 243500 | 243000 | 60 |
| 333 | 20230921 | 132000 | 16004292000 | 243500 | 243500 | 243500 | 243000 | 79 |
| 334 | 20230921 | 131900 | 15985088000 | 243000 | 243000 | 243500 | 243000 | 475 |
| 335 | 20230921 | 131800 | 15869503500 | 243500 | 243500 | 243500 | 243000 | 75 |
| 336 | 20230921 | 131700 | 15851262500 | 243000 | 243000 | 243000 | 243000 | 150 |
| 337 | 20230921 | 131600 | 15814812500 | 243000 | 243500 | 243500 | 243000 | 313 |
| 338 | 20230921 | 131500 | 15738620500 | 243000 | 243000 | 243500 | 243000 | 234 |
| 339 | 20230921 | 131400 | 15681721500 | 243500 | 243500 | 243500 | 243000 | 118 |
| 340 | 20230921 | 131300 | 15653025500 | 243500 | 243000 | 243500 | 243000 | 143 |
| 341 | 20230921 | 131200 | 15618264500 | 243000 | 243500 | 243500 | 243000 | 306 |
| 342 | 20230921 | 131100 | 15543861500 | 243500 | 243000 | 243500 | 243000 | 218 |
| 343 | 20230921 | 131000 | 15490886500 | 243000 | 243500 | 243500 | 243000 | 104 |
| 344 | 20230921 | 130900 | 15465602500 | 243500 | 243500 | 243500 | 243000 | 156 |
| 345 | 20230921 | 130800 | 15427618500 | 243500 | 243000 | 243500 | 243000 | 79 |
| 346 | 20230921 | 130700 | 15408421000 | 243000 | 243000 | 243500 | 243000 | 482 |
| 347 | 20230921 | 130600 | 15291263500 | 243000 | 243500 | 243500 | 243000 | 57 |
| 348 | 20230921 | 130500 | 15277411500 | 243500 | 243000 | 243500 | 243000 | 60 |
| 349 | 20230921 | 130400 | 15262829000 | 243000 | 243000 | 243500 | 243000 | 121 |
| 350 | 20230921 | 130300 | 15233425000 | 243000 | 243000 | 243500 | 243000 | 123 |
| 351 | 20230921 | 130200 | 15203530500 | 243500 | 243000 | 243500 | 243000 | 163 |
| 352 | 20230921 | 130100 | 15163915000 | 243000 | 243000 | 243500 | 243000 | 78 |
| 353 | 20230921 | 130000 | 15144958500 | 243500 | 244000 | 244000 | 243000 | 389 |
| 354 | 20230921 | 125900 | 15050254500 | 243500 | 243500 | 244000 | 243500 | 160 |
| 355 | 20230921 | 125800 | 15011291500 | 244000 | 243500 | 244000 | 243500 | 72 |
| 356 | 20230921 | 125700 | 14993752500 | 244000 | 243500 | 244000 | 243500 | 343 |
| 357 | 20230921 | 125600 | 14910230500 | 244000 | 244000 | 244000 | 243500 | 109 |
| 358 | 20230921 | 125500 | 14883688000 | 243500 | 243500 | 244000 | 243500 | 157 |
| 359 | 20230921 | 125400 | 14845458000 | 243500 | 243500 | 243500 | 243500 | 58 |
| 360 | 20230921 | 125300 | 14831335000 | 243500 | 244000 | 244000 | 243500 | 5 |
| 361 | 20230921 | 125200 | 14830115500 | 244000 | 243500 | 244000 | 243500 | 15 |
| 362 | 20230921 | 125100 | 14826459500 | 243500 | 243000 | 244000 | 243000 | 317 |
| 363 | 20230921 | 125000 | 14749270000 | 243500 | 243000 | 243500 | 243000 | 16 |
| 364 | 20230921 | 124900 | 14745374500 | 243500 | 243500 | 243500 | 243500 | 28 |
| 365 | 20230921 | 124800 | 14738556500 | 243500 | 243500 | 243500 | 243500 | 216 |
| 366 | 20230921 | 124700 | 14685960500 | 243500 | 243500 | 243500 | 243500 | 577 |
| 367 | 20230921 | 124600 | 14545461000 | 243000 | 243500 | 243500 | 243000 | 14 |
| 368 | 20230921 | 124500 | 14542053500 | 243500 | 243000 | 243500 | 243000 | 150 |
| 369 | 20230921 | 124400 | 14505529000 | 243500 | 244000 | 244000 | 243500 | 516 |
| 370 | 20230921 | 124300 | 14379881000 | 243500 | 243500 | 244000 | 243500 | 1748 |
| 371 | 20230921 | 124200 | 13954197500 | 243500 | 244000 | 244000 | 243500 | 141 |
| 372 | 20230921 | 124100 | 13919858500 | 244000 | 244000 | 244000 | 243500 | 28 |
| 373 | 20230921 | 124000 | 13913027000 | 243500 | 244000 | 244000 | 243500 | 73 |
| 374 | 20230921 | 123900 | 13895242500 | 243500 | 243500 | 244000 | 243500 | 32 |
| 375 | 20230921 | 123800 | 13887439000 | 243500 | 243500 | 243500 | 243500 | 155 |
| 376 | 20230921 | 123700 | 13849696500 | 243500 | 243500 | 244000 | 243500 | 33 |
| 377 | 20230921 | 123600 | 13841658500 | 243500 | 244000 | 244000 | 243500 | 523 |
| 378 | 20230921 | 123500 | 13714291500 | 243500 | 244000 | 244000 | 243500 | 7 |
| 379 | 20230921 | 123400 | 13712585500 | 243500 | 244000 | 244000 | 243500 | 117 |
| 380 | 20230921 | 123300 | 13684090500 | 244000 | 243500 | 244000 | 243500 | 55 |
| 381 | 20230921 | 123200 | 13670689000 | 244000 | 244000 | 244000 | 243500 | 10 |
| 382 | 20230921 | 123100 | 13668252500 | 244000 | 244000 | 244000 | 243500 | 53 |
| 383 | 20230921 | 123000 | 13655343000 | 243500 | 243500 | 244000 | 243500 | 240 |
| 384 | 20230921 | 122900 | 13596902000 | 243500 | 243500 | 243500 | 243500 | 54 |
| 385 | 20230921 | 122800 | 13583753000 | 244000 | 244000 | 244000 | 244000 | 13 |
| 386 | 20230921 | 122700 | 13580581000 | 243500 | 244000 | 244000 | 243500 | 61 |
| 387 | 20230921 | 122600 | 13565705500 | 243500 | 244000 | 244000 | 243500 | 26 |
| 388 | 20230921 | 122500 | 13559369000 | 244000 | 244000 | 244000 | 244000 | 15 |
| 389 | 20230921 | 122400 | 13555709000 | 244000 | 243500 | 244000 | 243500 | 585 |
| 390 | 20230921 | 122300 | 13412969500 | 243500 | 244000 | 244000 | 243500 | 176 |
| 391 | 20230921 | 122200 | 13370112000 | 243500 | 244000 | 244000 | 243500 | 17 |
| 392 | 20230921 | 122100 | 13365966500 | 243500 | 244000 | 244000 | 243500 | 9 |
| 393 | 20230921 | 122000 | 13363771000 | 244000 | 244000 | 244000 | 243500 | 77 |
| 394 | 20230921 | 121900 | 13345015500 | 244000 | 243500 | 244000 | 243500 | 28 |
| 395 | 20230921 | 121800 | 13338184000 | 244000 | 243500 | 244000 | 243500 | 19 |
| 396 | 20230921 | 121700 | 13333556500 | 243500 | 244000 | 244000 | 243500 | 23 |
| 397 | 20230921 | 121600 | 13327953500 | 244000 | 244000 | 244000 | 243500 | 6 |
| 398 | 20230921 | 121500 | 13326490000 | 244000 | 244000 | 244000 | 244000 | 8 |
| 399 | 20230921 | 121400 | 13324538000 | 243500 | 244000 | 244000 | 243500 | 14 |
| 400 | 20230921 | 121300 | 13321124500 | 243500 | 244000 | 244000 | 243500 | 46 |
| 401 | 20230921 | 121200 | 13309905500 | 244000 | 243500 | 244000 | 243500 | 37 |
| 402 | 20230921 | 121100 | 13300878500 | 243500 | 244000 | 244000 | 243500 | 33 |
| 403 | 20230921 | 121000 | 13292832000 | 243500 | 244000 | 244000 | 243500 | 47 |
| 404 | 20230921 | 120900 | 13281379500 | 243500 | 243500 | 244000 | 243500 | 44 |
| 405 | 20230921 | 120800 | 13270662000 | 244000 | 244000 | 244000 | 243500 | 90 |
| 406 | 20230921 | 120700 | 13248743500 | 244000 | 243500 | 244000 | 243500 | 30 |
| 407 | 20230921 | 120600 | 13241437000 | 243500 | 244000 | 244000 | 243500 | 17 |
| 408 | 20230921 | 120500 | 13237294500 | 244000 | 244000 | 244000 | 243500 | 109 |
| 409 | 20230921 | 120400 | 13210729500 | 244000 | 244000 | 244000 | 244000 | 137 |
| 410 | 20230921 | 120300 | 13177301500 | 244000 | 244000 | 244000 | 244000 | 42 |
| 411 | 20230921 | 120200 | 13167053500 | 243500 | 243500 | 243500 | 243500 | 13 |
| 412 | 20230921 | 120100 | 13163888000 | 243500 | 244000 | 244000 | 243500 | 23 |
| 413 | 20230921 | 120000 | 13158280500 | 244000 | 243500 | 244000 | 243500 | 44 |
| 414 | 20230921 | 115900 | 13147560500 | 244000 | 244000 | 244000 | 243500 | 66 |
| 415 | 20230921 | 115800 | 13131478500 | 244000 | 243500 | 244000 | 243500 | 46 |
| 416 | 20230921 | 115700 | 13120265500 | 244000 | 243500 | 244000 | 243500 | 13 |
| 417 | 20230921 | 115600 | 13117099500 | 243500 | 244000 | 244000 | 243500 | 36 |
| 418 | 20230921 | 115500 | 13108330000 | 244000 | 243500 | 244000 | 243500 | 29 |
| 419 | 20230921 | 115400 | 13101260500 | 243500 | 243500 | 244000 | 243500 | 22 |
| 420 | 20230921 | 115300 | 13095903000 | 243500 | 243500 | 244000 | 243500 | 69 |
| 421 | 20230921 | 115200 | 13079096500 | 244000 | 244000 | 244000 | 243500 | 27 |
| 422 | 20230921 | 115100 | 13072517500 | 244000 | 244000 | 244000 | 243500 | 20 |
| 423 | 20230921 | 115000 | 13067646000 | 243500 | 243500 | 244000 | 243500 | 21 |
| 424 | 20230921 | 114900 | 13062527500 | 244000 | 244000 | 244000 | 243500 | 28 |
| 425 | 20230921 | 114800 | 13055704500 | 243500 | 243500 | 243500 | 243500 | 27 |
| 426 | 20230921 | 114700 | 13049130000 | 243500 | 244000 | 244000 | 243500 | 41 |
| 427 | 20230921 | 114600 | 13039138500 | 243500 | 244000 | 244000 | 243500 | 19 |
| 428 | 20230921 | 114500 | 13034506000 | 243500 | 244500 | 244500 | 243500 | 301 |
| 429 | 20230921 | 114400 | 12961073500 | 244500 | 244500 | 244500 | 244000 | 80 |
| 430 | 20230921 | 114300 | 12941552000 | 244000 | 244000 | 244500 | 244000 | 42 |
| 431 | 20230921 | 114200 | 12931294000 | 244000 | 244000 | 244500 | 244000 | 24 |
| 432 | 20230921 | 114100 | 12925437500 | 244000 | 244000 | 244500 | 244000 | 366 |
| 433 | 20230921 | 114000 | 12836132000 | 244000 | 244500 | 244500 | 244000 | 166 |
| 434 | 20230921 | 113900 | 12795611500 | 244500 | 244000 | 244500 | 244000 | 1037 |
| 435 | 20230921 | 113800 | 12542565500 | 244500 | 244500 | 244500 | 244000 | 243 |
| 436 | 20230921 | 113700 | 12483272000 | 244500 | 244500 | 244500 | 244000 | 102 |
| 437 | 20230921 | 113600 | 12458362000 | 244000 | 244000 | 244500 | 244000 | 91 |
| 438 | 20230921 | 113500 | 12436151000 | 244000 | 244500 | 244500 | 244000 | 78 |
| 439 | 20230921 | 113400 | 12417109500 | 244000 | 244000 | 244500 | 244000 | 20 |
| 440 | 20230921 | 113300 | 12412228500 | 244000 | 244000 | 244500 | 244000 | 39 |
| 441 | 20230921 | 113200 | 12402712000 | 244000 | 244500 | 244500 | 244000 | 45 |
| 442 | 20230921 | 113100 | 12391730500 | 244000 | 244500 | 244500 | 244000 | 67 |
| 443 | 20230921 | 113000 | 12375379500 | 244000 | 244000 | 244500 | 244000 | 66 |
| 444 | 20230921 | 112900 | 12359266000 | 244000 | 244000 | 244500 | 244000 | 21 |
| 445 | 20230921 | 112800 | 12354140000 | 244000 | 244000 | 244500 | 244000 | 870 |
| 446 | 20230921 | 112700 | 12141847500 | 244000 | 244000 | 244000 | 244000 | 15 |
| 447 | 20230921 | 112600 | 12138187500 | 244000 | 244500 | 244500 | 244000 | 293 |
| 448 | 20230921 | 112500 | 12066674500 | 244500 | 244500 | 244500 | 244000 | 46 |
| 449 | 20230921 | 112400 | 12055431500 | 244000 | 244500 | 244500 | 244000 | 54 |
| 450 | 20230921 | 112300 | 12042238000 | 244000 | 244500 | 245000 | 244000 | 933 |
| 451 | 20230921 | 112200 | 11814118500 | 244500 | 244500 | 245000 | 244500 | 108 |
| 452 | 20230921 | 112100 | 11787705500 | 244500 | 244500 | 245000 | 244500 | 38 |
| 453 | 20230921 | 112000 | 11778408500 | 244500 | 245000 | 245000 | 244500 | 52 |
| 454 | 20230921 | 111900 | 11765691500 | 245000 | 245000 | 245000 | 244500 | 192 |
| 455 | 20230921 | 111800 | 11718731000 | 245000 | 245000 | 245000 | 244500 | 183 |
| 456 | 20230921 | 111700 | 11673966500 | 244500 | 245000 | 245000 | 244500 | 82 |
| 457 | 20230921 | 111600 | 11653899500 | 245000 | 244500 | 245000 | 244500 | 43 |
| 458 | 20230921 | 111500 | 11643371500 | 244500 | 245000 | 245000 | 244500 | 481 |
| 459 | 20230921 | 111400 | 11525738000 | 244500 | 245000 | 245000 | 244500 | 80 |
| 460 | 20230921 | 111300 | 11506169500 | 244500 | 245000 | 245000 | 244500 | 158 |
| 461 | 20230921 | 111200 | 11467531500 | 244500 | 244500 | 244500 | 244500 | 38 |
| 462 | 20230921 | 111100 | 11458240500 | 244500 | 244500 | 245000 | 244500 | 84 |
| 463 | 20230921 | 111000 | 11437682000 | 245000 | 245000 | 245000 | 244500 | 59 |
| 464 | 20230921 | 110900 | 11423237000 | 244500 | 244500 | 245000 | 244500 | 27 |
| 465 | 20230921 | 110800 | 11416624000 | 244500 | 244500 | 245000 | 244500 | 69 |
| 466 | 20230921 | 110700 | 11399752500 | 244500 | 245000 | 245000 | 244500 | 179 |
| 467 | 20230921 | 110600 | 11355961500 | 245000 | 244500 | 245000 | 244500 | 117 |
| 468 | 20230921 | 110500 | 11327349000 | 244500 | 244500 | 244500 | 244500 | 53 |
| 469 | 20230921 | 110400 | 11314390500 | 244500 | 244500 | 245000 | 244500 | 70 |
| 470 | 20230921 | 110300 | 11297273000 | 244500 | 245000 | 245000 | 244500 | 24 |
| 471 | 20230921 | 110200 | 11291404500 | 244500 | 244500 | 245000 | 244500 | 44 |
| 472 | 20230921 | 110100 | 11280640000 | 244500 | 245000 | 245000 | 244500 | 185 |
| 473 | 20230921 | 110000 | 11235325000 | 245000 | 245000 | 245000 | 244500 | 86 |
| 474 | 20230921 | 105900 | 11214269000 | 244500 | 245000 | 245000 | 244500 | 51 |
| 475 | 20230921 | 105800 | 11201783500 | 245000 | 245000 | 245000 | 244500 | 67 |
| 476 | 20230921 | 105700 | 11185389000 | 245000 | 244500 | 245000 | 244500 | 62 |
| 477 | 20230921 | 105600 | 11170200500 | 245000 | 245000 | 245000 | 244500 | 114 |
| 478 | 20230921 | 105500 | 11142290000 | 245000 | 244500 | 245000 | 244500 | 196 |
| 479 | 20230921 | 105400 | 11094273000 | 244500 | 244500 | 245000 | 244500 | 40 |
| 480 | 20230921 | 105300 | 11084490500 | 245000 | 245000 | 245000 | 244500 | 88 |
| 481 | 20230921 | 105200 | 11062960500 | 245000 | 245500 | 245500 | 245000 | 977 |
| 482 | 20230921 | 105100 | 10823588000 | 245500 | 245000 | 245500 | 245000 | 36 |
| 483 | 20230921 | 105000 | 10814762000 | 245000 | 245000 | 245500 | 245000 | 42 |
| 484 | 20230921 | 104900 | 10804465000 | 245500 | 245000 | 245500 | 245000 | 238 |
| 485 | 20230921 | 104800 | 10746048500 | 245500 | 245000 | 245500 | 245000 | 12 |
| 486 | 20230921 | 104700 | 10743103000 | 245000 | 245000 | 245500 | 245000 | 53 |
| 487 | 20230921 | 104600 | 10730117500 | 245000 | 245000 | 245500 | 245000 | 22 |
| 488 | 20230921 | 104500 | 10724727000 | 245000 | 245000 | 245500 | 245000 | 274 |
| 489 | 20230921 | 104400 | 10657596000 | 245000 | 245000 | 245000 | 245000 | 58 |
| 490 | 20230921 | 104300 | 10643386000 | 245000 | 245000 | 245500 | 245000 | 12 |
| 491 | 20230921 | 104200 | 10640443000 | 245000 | 245500 | 245500 | 245000 | 46 |
| 492 | 20230921 | 104100 | 10629159000 | 245500 | 245000 | 245500 | 245000 | 138 |
| 493 | 20230921 | 104000 | 10595300500 | 245500 | 246000 | 246000 | 245000 | 76 |
| 494 | 20230921 | 103900 | 10576654000 | 246000 | 245000 | 246000 | 245000 | 1288 |
| 495 | 20230921 | 103800 | 10260406500 | 245000 | 245000 | 245500 | 245000 | 45 |
| 496 | 20230921 | 103700 | 10249378500 | 245000 | 245000 | 245500 | 245000 | 96 |
| 497 | 20230921 | 103600 | 10225853500 | 245500 | 245500 | 245500 | 245000 | 66 |
| 498 | 20230921 | 103500 | 10209676500 | 245500 | 245000 | 245500 | 244500 | 880 |
| 499 | 20230921 | 103400 | 9994052500 | 245000 | 244500 | 245000 | 244500 | 696 |
| 500 | 20230921 | 103300 | 9823827000 | 244500 | 244500 | 245000 | 244500 | 62 |
| 501 | 20230921 | 103200 | 9808664000 | 244500 | 245000 | 245000 | 244500 | 27 |
| 502 | 20230921 | 103100 | 9802060500 | 244500 | 244500 | 245000 | 244500 | 83 |
| 503 | 20230921 | 103000 | 9781761000 | 245000 | 244500 | 245000 | 244000 | 1271 |
| 504 | 20230921 | 102900 | 9471272500 | 245000 | 244500 | 245000 | 244500 | 176 |
| 505 | 20230921 | 102800 | 9428177500 | 244500 | 245000 | 245000 | 244500 | 36 |
| 506 | 20230921 | 102700 | 9419371500 | 245000 | 245000 | 245000 | 244500 | 1026 |
| 507 | 20230921 | 102600 | 9168433000 | 245000 | 244500 | 245000 | 244500 | 171 |
| 508 | 20230921 | 102500 | 9126610000 | 244500 | 244500 | 245000 | 244500 | 109 |
| 509 | 20230921 | 102400 | 9099954000 | 244500 | 245000 | 245000 | 244500 | 2222 |
| 510 | 20230921 | 102300 | 8556658500 | 244500 | 245000 | 245000 | 244500 | 65 |
| 511 | 20230921 | 102200 | 8540763000 | 245000 | 245000 | 245000 | 244500 | 96 |
| 512 | 20230921 | 102100 | 8517284500 | 245000 | 245000 | 245000 | 244500 | 51 |
| 513 | 20230921 | 102000 | 8504802500 | 245000 | 244500 | 245000 | 244500 | 85 |
| 514 | 20230921 | 101900 | 8484002000 | 245000 | 244500 | 245000 | 244500 | 34 |
| 515 | 20230921 | 101800 | 8475685500 | 245000 | 245000 | 245000 | 244500 | 187 |
| 516 | 20230921 | 101700 | 8429937500 | 245000 | 245000 | 245500 | 244500 | 1906 |
| 517 | 20230921 | 101600 | 7963038500 | 245500 | 245500 | 245500 | 245000 | 95 |
| 518 | 20230921 | 101500 | 7939747500 | 245500 | 245000 | 245500 | 245000 | 70 |
| 519 | 20230921 | 101400 | 7922570500 | 245500 | 245000 | 245500 | 245000 | 207 |
| 520 | 20230921 | 101300 | 7871801000 | 245000 | 245000 | 245500 | 245000 | 35 |
| 521 | 20230921 | 101200 | 7863224500 | 245000 | 245000 | 245500 | 245000 | 25 |
| 522 | 20230921 | 101100 | 7857097000 | 245500 | 245500 | 245500 | 245000 | 434 |
| 523 | 20230921 | 101000 | 7750565500 | 245500 | 245000 | 245500 | 245000 | 42 |
| 524 | 20230921 | 100900 | 7740265500 | 245500 | 245000 | 245500 | 245000 | 146 |
| 525 | 20230921 | 100800 | 7704461500 | 245500 | 245000 | 245500 | 245000 | 126 |
| 526 | 20230921 | 100700 | 7673568000 | 245500 | 245000 | 245500 | 245000 | 41 |
| 527 | 20230921 | 100600 | 7663515000 | 245500 | 245500 | 245500 | 245000 | 77 |
| 528 | 20230921 | 100500 | 7644625000 | 245500 | 245000 | 245500 | 245000 | 125 |
| 529 | 20230921 | 100400 | 7613990000 | 245000 | 245500 | 245500 | 245000 | 200 |
| 530 | 20230921 | 100300 | 7564974000 | 245000 | 245000 | 245500 | 245000 | 27 |
| 531 | 20230921 | 100200 | 7558356500 | 245000 | 245000 | 245500 | 245000 | 74 |
| 532 | 20230921 | 100100 | 7540226000 | 245000 | 245000 | 245500 | 245000 | 14 |
| 533 | 20230921 | 100000 | 7536791500 | 245500 | 245000 | 245500 | 245000 | 74 |
| 534 | 20230921 | 095900 | 7518645500 | 245000 | 245000 | 245500 | 245000 | 81 |
| 535 | 20230921 | 095800 | 7498785500 | 245500 | 245000 | 245500 | 245000 | 21 |
| 536 | 20230921 | 095700 | 7493639000 | 245000 | 245000 | 245500 | 245000 | 185 |
| 537 | 20230921 | 095600 | 7448313500 | 245000 | 245000 | 245500 | 245000 | 66 |
| 538 | 20230921 | 095500 | 7432129000 | 245000 | 245000 | 245500 | 245000 | 30 |
| 539 | 20230921 | 095400 | 7424776000 | 245000 | 245000 | 245500 | 245000 | 48 |
| 540 | 20230921 | 095300 | 7413015500 | 245000 | 245000 | 245500 | 245000 | 155 |
| 541 | 20230921 | 095200 | 7375034500 | 245000 | 245500 | 245500 | 245000 | 46 |
| 542 | 20230921 | 095100 | 7363746000 | 245500 | 245000 | 245500 | 245000 | 43 |
| 543 | 20230921 | 095000 | 7353210500 | 245500 | 245000 | 245500 | 245000 | 519 |
| 544 | 20230921 | 094900 | 7225808500 | 245000 | 245000 | 245000 | 244500 | 223 |
| 545 | 20230921 | 094800 | 7171174500 | 244500 | 245000 | 245500 | 244500 | 173 |
| 546 | 20230921 | 094700 | 7128828500 | 245000 | 245000 | 245500 | 245000 | 1017 |
| 547 | 20230921 | 094600 | 6879236500 | 245000 | 245000 | 245500 | 245000 | 716 |
| 548 | 20230921 | 094500 | 6703816000 | 245000 | 245500 | 245500 | 245000 | 18 |
| 549 | 20230921 | 094400 | 6699405000 | 245000 | 245000 | 245000 | 245000 | 35 |
| 550 | 20230921 | 094300 | 6690830000 | 245000 | 245000 | 245500 | 245000 | 130 |
| 551 | 20230921 | 094200 | 6658923500 | 245000 | 245000 | 245000 | 245000 | 111 |
| 552 | 20230921 | 094100 | 6631728500 | 245000 | 245500 | 245500 | 245000 | 1685 |
| 553 | 20230921 | 094000 | 6218266000 | 245500 | 246000 | 246000 | 245500 | 45 |
| 554 | 20230921 | 093900 | 6207209000 | 246000 | 245500 | 246000 | 245500 | 81 |
| 555 | 20230921 | 093800 | 6187320500 | 245500 | 246000 | 246000 | 245500 | 14 |
| 556 | 20230921 | 093700 | 6183881500 | 245500 | 246000 | 246000 | 245500 | 131 |
| 557 | 20230921 | 093600 | 6151720000 | 246000 | 245500 | 246000 | 245500 | 106 |
| 558 | 20230921 | 093500 | 6125687000 | 245500 | 245500 | 246000 | 245500 | 207 |
| 559 | 20230921 | 093400 | 6074847000 | 245000 | 245500 | 245500 | 245000 | 77 |
| 560 | 20230921 | 093300 | 6055956500 | 245500 | 245500 | 245500 | 245000 | 184 |
| 561 | 20230921 | 093200 | 6010785000 | 246000 | 245000 | 246000 | 245000 | 175 |
| 562 | 20230921 | 093100 | 5967839000 | 245500 | 245500 | 245500 | 244500 | 1389 |
| 563 | 20230921 | 093000 | 5627438500 | 245500 | 246000 | 246000 | 245500 | 135 |
| 564 | 20230921 | 092900 | 5594274500 | 246000 | 245500 | 246000 | 245500 | 103 |
| 565 | 20230921 | 092800 | 5568976500 | 245500 | 246000 | 246000 | 245500 | 172 |
| 566 | 20230921 | 092700 | 5526738500 | 246000 | 246000 | 246000 | 245500 | 75 |
| 567 | 20230921 | 092600 | 5508303500 | 245500 | 246500 | 246500 | 245500 | 120 |
| 568 | 20230921 | 092500 | 5478820000 | 246000 | 247000 | 247000 | 246000 | 1154 |
| 569 | 20230921 | 092400 | 5194488500 | 247500 | 247000 | 247500 | 247000 | 13 |
| 570 | 20230921 | 092300 | 5191272500 | 247500 | 247000 | 247500 | 247000 | 42 |
| 571 | 20230921 | 092200 | 5180893500 | 247500 | 247500 | 247500 | 247000 | 661 |
| 572 | 20230921 | 092100 | 5017375500 | 247500 | 247000 | 247500 | 247000 | 95 |
| 573 | 20230921 | 092000 | 4993876500 | 247500 | 247000 | 247500 | 247000 | 51 |
| 574 | 20230921 | 091900 | 4981272500 | 247000 | 247000 | 247500 | 246500 | 191 |
| 575 | 20230921 | 091800 | 4934093500 | 247000 | 247000 | 247500 | 247000 | 457 |
| 576 | 20230921 | 091700 | 4821211000 | 247000 | 247500 | 248000 | 247000 | 608 |
| 577 | 20230921 | 091600 | 4670729500 | 247500 | 248000 | 248000 | 247500 | 109 |
| 578 | 20230921 | 091500 | 4643733500 | 248000 | 247000 | 248000 | 247000 | 810 |
| 579 | 20230921 | 091400 | 4442926000 | 247000 | 247500 | 247500 | 247000 | 197 |
| 580 | 20230921 | 091300 | 4394182000 | 247500 | 246500 | 247500 | 246500 | 2207 |
| 581 | 20230921 | 091200 | 3848776000 | 247000 | 247500 | 247500 | 246500 | 536 |
| 582 | 20230921 | 091100 | 3716477000 | 247500 | 248000 | 248000 | 247500 | 172 |
| 583 | 20230921 | 091000 | 3673896500 | 248000 | 247500 | 248000 | 247500 | 278 |
| 584 | 20230921 | 090900 | 3604997000 | 247500 | 248000 | 248000 | 247500 | 702 |
| 585 | 20230921 | 090800 | 3431127000 | 248000 | 248500 | 248500 | 248000 | 102 |
| 586 | 20230921 | 090700 | 3405805500 | 248500 | 248500 | 249000 | 248000 | 253 |
| 587 | 20230921 | 090600 | 3342900000 | 248500 | 248000 | 249000 | 247500 | 1909 |
| 588 | 20230921 | 090500 | 2868775000 | 248000 | 248500 | 248500 | 247500 | 908 |
| 589 | 20230921 | 090400 | 2643482000 | 249000 | 247000 | 249000 | 247000 | 2922 |
| 590 | 20230921 | 090300 | 1919566500 | 247500 | 247000 | 247500 | 247000 | 461 |
| 591 | 20230921 | 090200 | 1805650000 | 247000 | 247500 | 248000 | 247000 | 972 |
| 592 | 20230921 | 090100 | 1565210000 | 247500 | 245000 | 247500 | 244500 | 2626 |
| 593 | 20230921 | 090000 | 918525000 | 244500 | 246000 | 246000 | 244000 | 3441 |