34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 185100 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 7299 |
| 3 | 20230908 | 185000 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 4 | 20230908 | 184900 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 5 | 20230908 | 184800 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 6 | 20230908 | 184700 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 7 | 20230908 | 184600 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 8 | 20230908 | 184500 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 9 | 20230908 | 184400 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 10 | 20230908 | 184300 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 11 | 20230908 | 184200 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 12 | 20230908 | 184100 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 13 | 20230908 | 184000 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 14 | 20230908 | 183900 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 15 | 20230908 | 183800 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 16 | 20230908 | 183700 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 17 | 20230908 | 183600 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 18 | 20230908 | 183500 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 19 | 20230908 | 183400 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 20 | 20230908 | 183300 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 21 | 20230908 | 183200 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 22 | 20230908 | 183100 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 23 | 20230908 | 183000 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 24 | 20230908 | 182900 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 25 | 20230908 | 182800 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 26 | 20230908 | 182700 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 27 | 20230908 | 182600 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 28 | 20230908 | 182500 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 29 | 20230908 | 182400 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 30 | 20230908 | 182300 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 31 | 20230908 | 182200 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 32 | 20230908 | 182100 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 7299 |
| 33 | 20230908 | 182000 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 34 | 20230908 | 181900 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 35 | 20230908 | 181800 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 36 | 20230908 | 181700 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 37 | 20230908 | 181600 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 38 | 20230908 | 181500 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 39 | 20230908 | 181400 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 40 | 20230908 | 181300 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 41 | 20230908 | 181200 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 42 | 20230908 | 181100 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 43 | 20230908 | 181000 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 44 | 20230908 | 180900 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 45 | 20230908 | 180800 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 46 | 20230908 | 180700 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 47 | 20230908 | 180600 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 48 | 20230908 | 180500 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 49 | 20230908 | 180400 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 50 | 20230908 | 180300 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 51 | 20230908 | 180200 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 52 | 20230908 | 180100 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 53 | 20230908 | 180000 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 54 | 20230908 | 175900 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 55 | 20230908 | 175800 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 56 | 20230908 | 175700 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 57 | 20230908 | 175600 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 58 | 20230908 | 175500 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 59 | 20230908 | 175400 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 60 | 20230908 | 175300 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 61 | 20230908 | 175200 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 62 | 20230908 | 175100 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 7299 |
| 63 | 20230908 | 175000 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 64 | 20230908 | 174900 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 65 | 20230908 | 174800 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 66 | 20230908 | 174700 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 67 | 20230908 | 174600 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 68 | 20230908 | 174500 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 69 | 20230908 | 174400 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 70 | 20230908 | 174300 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 71 | 20230908 | 174200 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 72 | 20230908 | 174100 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 73 | 20230908 | 174000 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 74 | 20230908 | 173900 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 75 | 20230908 | 173800 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 76 | 20230908 | 173700 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 77 | 20230908 | 173600 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 78 | 20230908 | 173500 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 79 | 20230908 | 173400 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 80 | 20230908 | 173300 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 81 | 20230908 | 173200 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 82 | 20230908 | 173100 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 83 | 20230908 | 173000 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 84 | 20230908 | 172900 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 85 | 20230908 | 172800 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 86 | 20230908 | 172700 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 87 | 20230908 | 172600 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 88 | 20230908 | 172500 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 89 | 20230908 | 172400 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 90 | 20230908 | 172300 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 91 | 20230908 | 172200 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 92 | 20230908 | 172100 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 7299 |
| 93 | 20230908 | 172000 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 94 | 20230908 | 171900 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 95 | 20230908 | 171800 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 96 | 20230908 | 171700 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 97 | 20230908 | 171600 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 98 | 20230908 | 171500 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 99 | 20230908 | 171400 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 100 | 20230908 | 171300 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 101 | 20230908 | 171200 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 102 | 20230908 | 171100 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 103 | 20230908 | 171000 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 104 | 20230908 | 170900 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 105 | 20230908 | 170800 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 106 | 20230908 | 170700 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 107 | 20230908 | 170600 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 108 | 20230908 | 170500 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 109 | 20230908 | 170400 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 110 | 20230908 | 170300 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 111 | 20230908 | 170200 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 112 | 20230908 | 170100 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 113 | 20230908 | 170000 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 114 | 20230908 | 165900 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 115 | 20230908 | 165800 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 116 | 20230908 | 165700 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 117 | 20230908 | 165600 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 118 | 20230908 | 165500 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 119 | 20230908 | 165400 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 120 | 20230908 | 165300 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 121 | 20230908 | 165200 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 122 | 20230908 | 165100 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 7299 |
| 123 | 20230908 | 165000 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 124 | 20230908 | 164900 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 125 | 20230908 | 164800 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 126 | 20230908 | 164700 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 127 | 20230908 | 164600 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 128 | 20230908 | 164500 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 129 | 20230908 | 164400 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 130 | 20230908 | 164300 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 131 | 20230908 | 164200 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 132 | 20230908 | 164100 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 133 | 20230908 | 164000 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 134 | 20230908 | 163900 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 135 | 20230908 | 163800 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 136 | 20230908 | 163700 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 137 | 20230908 | 163600 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 138 | 20230908 | 163500 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 139 | 20230908 | 163400 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 140 | 20230908 | 163300 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 141 | 20230908 | 163200 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 142 | 20230908 | 163100 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 143 | 20230908 | 163000 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 144 | 20230908 | 162900 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 145 | 20230908 | 162800 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 146 | 20230908 | 162700 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 147 | 20230908 | 162600 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 148 | 20230908 | 162500 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 149 | 20230908 | 162400 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 150 | 20230908 | 162300 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 151 | 20230908 | 162200 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 152 | 20230908 | 162100 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 7299 |
| 153 | 20230908 | 162000 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 154 | 20230908 | 161900 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 155 | 20230908 | 161800 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 156 | 20230908 | 161700 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 157 | 20230908 | 161600 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 158 | 20230908 | 161500 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 159 | 20230908 | 161400 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 160 | 20230908 | 161300 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 161 | 20230908 | 161200 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 162 | 20230908 | 161100 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 163 | 20230908 | 161000 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 164 | 20230908 | 160900 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 165 | 20230908 | 160800 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 166 | 20230908 | 160700 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 167 | 20230908 | 160600 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 168 | 20230908 | 160500 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 169 | 20230908 | 160400 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 170 | 20230908 | 160300 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 171 | 20230908 | 160200 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 172 | 20230908 | 160100 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 173 | 20230908 | 160000 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 174 | 20230908 | 155900 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 175 | 20230908 | 155800 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 176 | 20230908 | 155700 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 177 | 20230908 | 155600 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 178 | 20230908 | 155500 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 179 | 20230908 | 155400 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 180 | 20230908 | 155300 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 181 | 20230908 | 155200 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 182 | 20230908 | 155100 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 7299 |
| 183 | 20230908 | 155000 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 184 | 20230908 | 154900 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 185 | 20230908 | 154800 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 186 | 20230908 | 154700 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 187 | 20230908 | 154600 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 188 | 20230908 | 154500 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 189 | 20230908 | 154400 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 190 | 20230908 | 154300 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 191 | 20230908 | 154200 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 192 | 20230908 | 154100 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 193 | 20230908 | 154000 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 194 | 20230908 | 153900 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 195 | 20230908 | 153800 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 196 | 20230908 | 153700 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 197 | 20230908 | 153600 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 198 | 20230908 | 153500 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 199 | 20230908 | 153400 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 200 | 20230908 | 153300 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 201 | 20230908 | 153200 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 202 | 20230908 | 153100 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 203 | 20230908 | 153000 | 98879897500 | 244500 | 244500 | 244500 | 244500 | 7299 |
| 204 | 20230908 | 152900 | 97095292000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 205 | 20230908 | 152800 | 97095292000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 206 | 20230908 | 152700 | 97095292000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 207 | 20230908 | 152600 | 97095292000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 208 | 20230908 | 152500 | 97095292000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 209 | 20230908 | 152400 | 97095292000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 210 | 20230908 | 152300 | 97095292000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 211 | 20230908 | 152200 | 97095292000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 212 | 20230908 | 152100 | 97095292000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 213 | 20230908 | 152000 | 97095292000 | 245000 | 245000 | 245000 | 245000 | 0 |
| 214 | 20230908 | 151900 | 97095292000 | 245000 | 245000 | 245000 | 244500 | 1104 |
| 215 | 20230908 | 151800 | 96825215500 | 244500 | 244500 | 245000 | 244500 | 324 |
| 216 | 20230908 | 151700 | 96745946500 | 244500 | 244500 | 245000 | 244500 | 643 |
| 217 | 20230908 | 151600 | 96588668000 | 244500 | 244000 | 245000 | 244000 | 9510 |
| 218 | 20230908 | 151500 | 94259110500 | 244500 | 244000 | 244500 | 244000 | 500 |
| 219 | 20230908 | 151400 | 94136983000 | 244500 | 244000 | 244500 | 244000 | 518 |
| 220 | 20230908 | 151300 | 94010482000 | 244500 | 244500 | 244500 | 244000 | 1144 |
| 221 | 20230908 | 151200 | 93731095500 | 244500 | 244000 | 244500 | 244000 | 452 |
| 222 | 20230908 | 151100 | 93620666500 | 244500 | 244000 | 244500 | 244000 | 2191 |
| 223 | 20230908 | 151000 | 93085151500 | 244500 | 244000 | 244500 | 244000 | 283 |
| 224 | 20230908 | 150900 | 93016042000 | 244000 | 244500 | 244500 | 244000 | 709 |
| 225 | 20230908 | 150800 | 92842881000 | 244500 | 244500 | 244500 | 244000 | 426 |
| 226 | 20230908 | 150700 | 92738833500 | 244500 | 244000 | 244500 | 244000 | 1248 |
| 227 | 20230908 | 150600 | 92433870000 | 244000 | 244500 | 244500 | 244000 | 349 |
| 228 | 20230908 | 150500 | 92348610000 | 244000 | 243500 | 244500 | 243500 | 1724 |
| 229 | 20230908 | 150400 | 91927297000 | 243500 | 244000 | 244000 | 243500 | 1229 |
| 230 | 20230908 | 150300 | 91627448000 | 244000 | 244500 | 244500 | 244000 | 330 |
| 231 | 20230908 | 150200 | 91546914500 | 244000 | 243500 | 244500 | 243500 | 2123 |
| 232 | 20230908 | 150100 | 91028977000 | 244000 | 243500 | 244000 | 243500 | 384 |
| 233 | 20230908 | 150000 | 90935383000 | 244000 | 243500 | 244000 | 243500 | 448 |
| 234 | 20230908 | 145900 | 90826276500 | 243500 | 243500 | 244000 | 243500 | 277 |
| 235 | 20230908 | 145800 | 90758808500 | 243500 | 243500 | 244000 | 243500 | 316 |
| 236 | 20230908 | 145700 | 90681840500 | 244000 | 243500 | 244000 | 243500 | 268 |
| 237 | 20230908 | 145600 | 90616541000 | 243500 | 243500 | 244000 | 243500 | 505 |
| 238 | 20230908 | 145500 | 90493541000 | 243500 | 243000 | 244000 | 243000 | 1290 |
| 239 | 20230908 | 145400 | 90179439000 | 243500 | 243500 | 243500 | 243000 | 417 |
| 240 | 20230908 | 145300 | 90078053000 | 243000 | 243000 | 243500 | 243000 | 290 |
| 241 | 20230908 | 145200 | 90007534500 | 243000 | 243000 | 243500 | 243000 | 716 |
| 242 | 20230908 | 145100 | 89833469000 | 243000 | 243500 | 243500 | 243000 | 485 |
| 243 | 20230908 | 145000 | 89715554500 | 243000 | 243000 | 243500 | 243000 | 352 |
| 244 | 20230908 | 144900 | 89629925000 | 243000 | 243000 | 243500 | 243000 | 397 |
| 245 | 20230908 | 144800 | 89533409500 | 243000 | 243500 | 243500 | 243000 | 280 |
| 246 | 20230908 | 144700 | 89465315500 | 243000 | 243000 | 243500 | 243000 | 537 |
| 247 | 20230908 | 144600 | 89334686500 | 243500 | 243000 | 243500 | 243000 | 426 |
| 248 | 20230908 | 144500 | 89231047000 | 243500 | 243000 | 244000 | 243000 | 774 |
| 249 | 20230908 | 144400 | 89042692500 | 243000 | 243000 | 243500 | 243000 | 269 |
| 250 | 20230908 | 144300 | 88977269000 | 243000 | 243500 | 244000 | 243000 | 431 |
| 251 | 20230908 | 144200 | 88872474500 | 244000 | 243500 | 244000 | 243000 | 1079 |
| 252 | 20230908 | 144100 | 88609829000 | 243500 | 243500 | 244000 | 243500 | 405 |
| 253 | 20230908 | 144000 | 88511201500 | 243500 | 243500 | 244000 | 243500 | 241 |
| 254 | 20230908 | 143900 | 88452497000 | 244000 | 243500 | 244000 | 243500 | 371 |
| 255 | 20230908 | 143800 | 88362144000 | 243500 | 244000 | 244000 | 243500 | 407 |
| 256 | 20230908 | 143700 | 88263027500 | 243500 | 244000 | 244000 | 243500 | 586 |
| 257 | 20230908 | 143600 | 88120097000 | 243500 | 244000 | 244000 | 243500 | 339 |
| 258 | 20230908 | 143500 | 88037528500 | 244000 | 243500 | 244000 | 243500 | 244 |
| 259 | 20230908 | 143400 | 87978092500 | 243500 | 243000 | 244000 | 243000 | 857 |
| 260 | 20230908 | 143300 | 87769419500 | 243500 | 243500 | 243500 | 243000 | 293 |
| 261 | 20230908 | 143200 | 87698189000 | 243500 | 243000 | 243500 | 243000 | 358 |
| 262 | 20230908 | 143100 | 87611143000 | 243000 | 243000 | 243500 | 243000 | 308 |
| 263 | 20230908 | 143000 | 87536237000 | 243500 | 243000 | 243500 | 243000 | 423 |
| 264 | 20230908 | 142900 | 87433374000 | 243000 | 243500 | 243500 | 243000 | 1160 |
| 265 | 20230908 | 142800 | 87150991500 | 243500 | 243000 | 243500 | 243000 | 328 |
| 266 | 20230908 | 142700 | 87071260000 | 243000 | 243000 | 243500 | 243000 | 370 |
| 267 | 20230908 | 142600 | 86981327000 | 243000 | 243000 | 243500 | 243000 | 129 |
| 268 | 20230908 | 142500 | 86949972500 | 243000 | 243000 | 243500 | 243000 | 471 |
| 269 | 20230908 | 142400 | 86835451500 | 243000 | 243000 | 243500 | 243000 | 250 |
| 270 | 20230908 | 142300 | 86774651500 | 243000 | 243000 | 244000 | 242500 | 1652 |
| 271 | 20230908 | 142200 | 86372904000 | 243000 | 242500 | 243000 | 242500 | 366 |
| 272 | 20230908 | 142100 | 86284087500 | 243000 | 243000 | 243500 | 242500 | 494 |
| 273 | 20230908 | 142000 | 86164109000 | 243000 | 242500 | 243500 | 242500 | 159 |
| 274 | 20230908 | 141900 | 86125498000 | 242500 | 243500 | 243500 | 242500 | 392 |
| 275 | 20230908 | 141800 | 86030234000 | 243000 | 243000 | 243500 | 243000 | 919 |
| 276 | 20230908 | 141700 | 85806790000 | 243000 | 243000 | 243500 | 242500 | 326 |
| 277 | 20230908 | 141600 | 85727601500 | 243500 | 243500 | 243500 | 242500 | 596 |
| 278 | 20230908 | 141500 | 85582562500 | 243000 | 243000 | 243500 | 242500 | 360 |
| 279 | 20230908 | 141400 | 85495201500 | 243000 | 243000 | 243500 | 243000 | 350 |
| 280 | 20230908 | 141300 | 85410146500 | 243000 | 242500 | 243500 | 242500 | 1040 |
| 281 | 20230908 | 141200 | 85157046500 | 242500 | 243000 | 243500 | 242500 | 713 |
| 282 | 20230908 | 141100 | 84983824500 | 243000 | 243000 | 243500 | 242500 | 177 |
| 283 | 20230908 | 141000 | 84940806000 | 243000 | 243500 | 243500 | 242500 | 1209 |
| 284 | 20230908 | 140900 | 84647049500 | 243000 | 243000 | 243500 | 243000 | 196 |
| 285 | 20230908 | 140800 | 84599412500 | 243000 | 243000 | 243500 | 243000 | 628 |
| 286 | 20230908 | 140700 | 84446642500 | 243000 | 242500 | 243500 | 242500 | 242 |
| 287 | 20230908 | 140600 | 84387792000 | 242500 | 242500 | 243000 | 242500 | 1594 |
| 288 | 20230908 | 140500 | 84000531500 | 242500 | 242500 | 243000 | 242500 | 194 |
| 289 | 20230908 | 140400 | 83953443000 | 242500 | 242500 | 243000 | 242000 | 825 |
| 290 | 20230908 | 140300 | 83753378500 | 242500 | 242500 | 243000 | 242000 | 349 |
| 291 | 20230908 | 140200 | 83668788500 | 242000 | 242500 | 242500 | 242000 | 362 |
| 292 | 20230908 | 140100 | 83581145500 | 242500 | 242500 | 243000 | 242000 | 338 |
| 293 | 20230908 | 140000 | 83499212000 | 242500 | 242500 | 243000 | 242500 | 303 |
| 294 | 20230908 | 135900 | 83425727500 | 242500 | 242500 | 243000 | 242000 | 472 |
| 295 | 20230908 | 135800 | 83311356000 | 242500 | 242500 | 243000 | 242500 | 274 |
| 296 | 20230908 | 135700 | 83244908000 | 242500 | 242500 | 243000 | 242500 | 333 |
| 297 | 20230908 | 135600 | 83164141000 | 242500 | 242500 | 243000 | 242500 | 194 |
| 298 | 20230908 | 135500 | 83117048500 | 242500 | 242000 | 243000 | 242000 | 582 |
| 299 | 20230908 | 135400 | 82976071500 | 242000 | 242500 | 242500 | 242000 | 207 |
| 300 | 20230908 | 135300 | 82925950000 | 242500 | 242500 | 243000 | 242000 | 600 |
| 301 | 20230908 | 135200 | 82780640500 | 243000 | 242500 | 243000 | 242500 | 168 |
| 302 | 20230908 | 135100 | 82739892500 | 242500 | 242500 | 243000 | 242500 | 308 |
| 303 | 20230908 | 135000 | 82665196500 | 243000 | 242500 | 243000 | 242500 | 180 |
| 304 | 20230908 | 134900 | 82621537000 | 242500 | 243000 | 243000 | 242500 | 299 |
| 305 | 20230908 | 134800 | 82549008500 | 242500 | 242500 | 243000 | 242500 | 300 |
| 306 | 20230908 | 134700 | 82476248500 | 242500 | 242500 | 243000 | 242500 | 250 |
| 307 | 20230908 | 134600 | 82415618000 | 242500 | 242000 | 243000 | 242000 | 1815 |
| 308 | 20230908 | 134500 | 81974982000 | 242000 | 242500 | 242500 | 242000 | 888 |
| 309 | 20230908 | 134400 | 81759693500 | 242500 | 242500 | 243000 | 242500 | 478 |
| 310 | 20230908 | 134300 | 81643771500 | 242500 | 242500 | 243000 | 242500 | 563 |
| 311 | 20230908 | 134200 | 81507237000 | 242500 | 242500 | 243000 | 242500 | 1358 |
| 312 | 20230908 | 134100 | 81177790000 | 242500 | 242500 | 243000 | 242500 | 154 |
| 313 | 20230908 | 134000 | 81140427500 | 243000 | 242500 | 243000 | 242500 | 245 |
| 314 | 20230908 | 133900 | 81080998000 | 243000 | 243000 | 243000 | 242500 | 314 |
| 315 | 20230908 | 133800 | 81004810000 | 242500 | 243000 | 243500 | 242500 | 1060 |
| 316 | 20230908 | 133700 | 80747229000 | 243500 | 243000 | 243500 | 243000 | 210 |
| 317 | 20230908 | 133600 | 80696188500 | 243000 | 243000 | 243500 | 243000 | 179 |
| 318 | 20230908 | 133500 | 80652682500 | 243500 | 243000 | 243500 | 243000 | 325 |
| 319 | 20230908 | 133400 | 80573693000 | 243000 | 243000 | 243500 | 243000 | 153 |
| 320 | 20230908 | 133300 | 80536498500 | 243000 | 243500 | 243500 | 243000 | 220 |
| 321 | 20230908 | 133200 | 80483012000 | 243000 | 243000 | 243500 | 243000 | 128 |
| 322 | 20230908 | 133100 | 80451889500 | 243000 | 243000 | 243500 | 243000 | 195 |
| 323 | 20230908 | 133000 | 80404492000 | 243000 | 243500 | 243500 | 243000 | 206 |
| 324 | 20230908 | 132900 | 80354382000 | 243000 | 243500 | 243500 | 243000 | 347 |
| 325 | 20230908 | 132800 | 80269942500 | 243500 | 243000 | 243500 | 243000 | 245 |
| 326 | 20230908 | 132700 | 80210368500 | 243000 | 243000 | 243500 | 243000 | 222 |
| 327 | 20230908 | 132600 | 80156361000 | 243000 | 243000 | 243500 | 243000 | 477 |
| 328 | 20230908 | 132500 | 80040376500 | 243500 | 243000 | 243500 | 243000 | 99 |
| 329 | 20230908 | 132400 | 80016306500 | 243000 | 243000 | 243500 | 243000 | 289 |
| 330 | 20230908 | 132300 | 79946010500 | 243500 | 243000 | 243500 | 243000 | 223 |
| 331 | 20230908 | 132200 | 79891769500 | 243000 | 243000 | 243500 | 243000 | 192 |
| 332 | 20230908 | 132100 | 79845079000 | 243500 | 243000 | 244000 | 243000 | 202 |
| 333 | 20230908 | 132000 | 79795930500 | 243000 | 243500 | 244000 | 243000 | 252 |
| 334 | 20230908 | 131900 | 79734585500 | 243500 | 243500 | 244000 | 243500 | 216 |
| 335 | 20230908 | 131800 | 79681978500 | 243500 | 243500 | 244000 | 243500 | 178 |
| 336 | 20230908 | 131700 | 79638631000 | 244000 | 243500 | 244000 | 243500 | 203 |
| 337 | 20230908 | 131600 | 79589188500 | 243500 | 243500 | 244000 | 243500 | 137 |
| 338 | 20230908 | 131500 | 79555828500 | 243500 | 244000 | 244000 | 243500 | 137 |
| 339 | 20230908 | 131400 | 79522463500 | 243500 | 243500 | 244000 | 243500 | 672 |
| 340 | 20230908 | 131300 | 79358826000 | 243500 | 243500 | 244000 | 243000 | 655 |
| 341 | 20230908 | 131200 | 79199248000 | 243500 | 243500 | 244000 | 243500 | 182 |
| 342 | 20230908 | 131100 | 79154920500 | 244000 | 244000 | 244000 | 243500 | 247 |
| 343 | 20230908 | 131000 | 79094687000 | 244000 | 244000 | 244000 | 243500 | 417 |
| 344 | 20230908 | 130900 | 78993061500 | 244000 | 243500 | 244000 | 243500 | 113 |
| 345 | 20230908 | 130800 | 78965533500 | 243500 | 243500 | 244000 | 243500 | 168 |
| 346 | 20230908 | 130700 | 78924624000 | 243500 | 243500 | 244000 | 243500 | 202 |
| 347 | 20230908 | 130600 | 78875432000 | 243500 | 243500 | 244000 | 243500 | 163 |
| 348 | 20230908 | 130500 | 78835734500 | 243500 | 243500 | 244000 | 243500 | 599 |
| 349 | 20230908 | 130400 | 78689876500 | 244000 | 243500 | 244000 | 243500 | 262 |
| 350 | 20230908 | 130300 | 78626030500 | 243500 | 243500 | 244000 | 243500 | 436 |
| 351 | 20230908 | 130200 | 78519698000 | 243500 | 243500 | 244000 | 243500 | 150 |
| 352 | 20230908 | 130100 | 78483164000 | 243500 | 243500 | 244000 | 243500 | 223 |
| 353 | 20230908 | 130000 | 78428861000 | 243500 | 243500 | 244000 | 243500 | 160 |
| 354 | 20230908 | 125900 | 78389897000 | 243500 | 243500 | 244000 | 243500 | 195 |
| 355 | 20230908 | 125800 | 78342410500 | 244000 | 243500 | 244000 | 243500 | 195 |
| 356 | 20230908 | 125700 | 78294918000 | 243500 | 243500 | 244000 | 243500 | 212 |
| 357 | 20230908 | 125600 | 78243294000 | 243500 | 243500 | 244000 | 243500 | 90 |
| 358 | 20230908 | 125500 | 78221378500 | 243500 | 243500 | 244000 | 243500 | 173 |
| 359 | 20230908 | 125400 | 78179251000 | 243500 | 243500 | 244000 | 243000 | 1813 |
| 360 | 20230908 | 125300 | 77737352500 | 243500 | 243500 | 244000 | 243500 | 138 |
| 361 | 20230908 | 125200 | 77703747500 | 243500 | 244000 | 244000 | 243500 | 146 |
| 362 | 20230908 | 125100 | 77668191000 | 243500 | 243500 | 244000 | 243500 | 300 |
| 363 | 20230908 | 125000 | 77595134000 | 243500 | 243500 | 244000 | 243500 | 134 |
| 364 | 20230908 | 124900 | 77562493000 | 243500 | 243500 | 244000 | 243500 | 198 |
| 365 | 20230908 | 124800 | 77514266000 | 243500 | 243500 | 244000 | 243500 | 144 |
| 366 | 20230908 | 124700 | 77479198500 | 244000 | 244000 | 244000 | 243500 | 297 |
| 367 | 20230908 | 124600 | 77406812000 | 244000 | 243500 | 244000 | 243500 | 382 |
| 368 | 20230908 | 124500 | 77313665500 | 243500 | 244000 | 244000 | 243500 | 210 |
| 369 | 20230908 | 124400 | 77262491000 | 244000 | 244000 | 244000 | 243500 | 236 |
| 370 | 20230908 | 124300 | 77204962000 | 243500 | 244000 | 244000 | 243500 | 679 |
| 371 | 20230908 | 124200 | 77039493500 | 244000 | 243500 | 244000 | 243500 | 247 |
| 372 | 20230908 | 124100 | 76979278000 | 244000 | 244000 | 244000 | 243500 | 258 |
| 373 | 20230908 | 124000 | 76916385500 | 243500 | 243500 | 244000 | 243500 | 227 |
| 374 | 20230908 | 123900 | 76861069500 | 243500 | 244000 | 244000 | 243500 | 131 |
| 375 | 20230908 | 123800 | 76829141000 | 243500 | 244000 | 244000 | 243500 | 274 |
| 376 | 20230908 | 123700 | 76762349500 | 244000 | 244000 | 244500 | 243500 | 324 |
| 377 | 20230908 | 123600 | 76683311000 | 244000 | 244000 | 244000 | 243500 | 296 |
| 378 | 20230908 | 123500 | 76611089500 | 244000 | 244000 | 244000 | 244000 | 215 |
| 379 | 20230908 | 123400 | 76558629500 | 244000 | 244000 | 244500 | 244000 | 170 |
| 380 | 20230908 | 123300 | 76517147500 | 244000 | 243500 | 244500 | 243500 | 1403 |
| 381 | 20230908 | 123200 | 76174181500 | 244000 | 244000 | 244000 | 243500 | 827 |
| 382 | 20230908 | 123100 | 75972396000 | 244000 | 244000 | 244500 | 244000 | 233 |
| 383 | 20230908 | 123000 | 75915522500 | 244000 | 244000 | 244500 | 244000 | 236 |
| 384 | 20230908 | 122900 | 75857897000 | 244500 | 244000 | 244500 | 244000 | 194 |
| 385 | 20230908 | 122800 | 75810550000 | 244000 | 244500 | 244500 | 244000 | 302 |
| 386 | 20230908 | 122700 | 75736861500 | 244500 | 244000 | 244500 | 244000 | 139 |
| 387 | 20230908 | 122600 | 75702931000 | 244500 | 244000 | 244500 | 244000 | 211 |
| 388 | 20230908 | 122500 | 75651444500 | 244000 | 244000 | 244500 | 244000 | 173 |
| 389 | 20230908 | 122400 | 75609232000 | 244000 | 244000 | 244500 | 244000 | 187 |
| 390 | 20230908 | 122300 | 75563602500 | 244000 | 244000 | 244500 | 244000 | 389 |
| 391 | 20230908 | 122200 | 75468682500 | 244000 | 244000 | 244500 | 243500 | 2027 |
| 392 | 20230908 | 122100 | 74973418000 | 244000 | 244000 | 244500 | 244000 | 218 |
| 393 | 20230908 | 122000 | 74920225500 | 244000 | 244500 | 244500 | 244000 | 132 |
| 394 | 20230908 | 121900 | 74887993500 | 244000 | 244000 | 244500 | 244000 | 282 |
| 395 | 20230908 | 121800 | 74819183000 | 244000 | 244000 | 244500 | 243500 | 1307 |
| 396 | 20230908 | 121700 | 74500261000 | 244000 | 244000 | 244500 | 244000 | 220 |
| 397 | 20230908 | 121600 | 74446580500 | 244000 | 244000 | 244500 | 243500 | 530 |
| 398 | 20230908 | 121500 | 74317246000 | 244000 | 244000 | 244500 | 243500 | 839 |
| 399 | 20230908 | 121400 | 74112518500 | 244000 | 244000 | 244500 | 244000 | 224 |
| 400 | 20230908 | 121300 | 74057859500 | 244000 | 244000 | 244500 | 244000 | 196 |
| 401 | 20230908 | 121200 | 74010028500 | 244000 | 244000 | 244500 | 244000 | 1381 |
| 402 | 20230908 | 121100 | 73673044000 | 244000 | 244000 | 244500 | 244000 | 394 |
| 403 | 20230908 | 121000 | 73576904500 | 244000 | 244500 | 244500 | 244000 | 69 |
| 404 | 20230908 | 120900 | 73560066000 | 244000 | 244000 | 244500 | 244000 | 192 |
| 405 | 20230908 | 120800 | 73513215500 | 244000 | 244500 | 244500 | 244000 | 583 |
| 406 | 20230908 | 120700 | 73370741500 | 244500 | 244500 | 245000 | 244500 | 555 |
| 407 | 20230908 | 120600 | 73235042500 | 244500 | 244500 | 245000 | 244500 | 716 |
| 408 | 20230908 | 120500 | 73059980000 | 244500 | 245000 | 245000 | 244500 | 201 |
| 409 | 20230908 | 120400 | 73010830000 | 244500 | 244500 | 245000 | 244500 | 155 |
| 410 | 20230908 | 120300 | 72972931500 | 244500 | 244000 | 245000 | 244000 | 2156 |
| 411 | 20230908 | 120200 | 72445800000 | 244000 | 244000 | 244500 | 244000 | 310 |
| 412 | 20230908 | 120100 | 72370159500 | 244000 | 244000 | 244500 | 244000 | 288 |
| 413 | 20230908 | 120000 | 72299884000 | 244000 | 244500 | 244500 | 243500 | 1044 |
| 414 | 20230908 | 115900 | 72045108000 | 244000 | 244500 | 244500 | 244000 | 392 |
| 415 | 20230908 | 115800 | 71949338500 | 244000 | 244000 | 244500 | 244000 | 280 |
| 416 | 20230908 | 115700 | 71880964500 | 244000 | 244500 | 244500 | 244000 | 269 |
| 417 | 20230908 | 115600 | 71815262500 | 244000 | 244000 | 244500 | 244000 | 260 |
| 418 | 20230908 | 115500 | 71751818000 | 244000 | 244500 | 244500 | 243500 | 1284 |
| 419 | 20230908 | 115400 | 71438530500 | 244500 | 244500 | 244500 | 244000 | 202 |
| 420 | 20230908 | 115300 | 71389221500 | 244000 | 244500 | 244500 | 244000 | 169 |
| 421 | 20230908 | 115200 | 71347947000 | 244000 | 244000 | 244500 | 243500 | 1036 |
| 422 | 20230908 | 115100 | 71095167000 | 244000 | 243500 | 244000 | 243500 | 1531 |
| 423 | 20230908 | 115000 | 70721665500 | 243500 | 244000 | 244000 | 243500 | 234 |
| 424 | 20230908 | 114900 | 70664677000 | 244000 | 243500 | 244000 | 243500 | 312 |
| 425 | 20230908 | 114800 | 70588658000 | 243500 | 243500 | 244000 | 243500 | 157 |
| 426 | 20230908 | 114700 | 70550426000 | 243500 | 243000 | 243500 | 243000 | 2174 |
| 427 | 20230908 | 114600 | 70021555500 | 243000 | 242500 | 243500 | 242500 | 450 |
| 428 | 20230908 | 114500 | 69912235500 | 243000 | 243500 | 243500 | 242500 | 1360 |
| 429 | 20230908 | 114400 | 69581734000 | 243500 | 243000 | 243500 | 243000 | 204 |
| 430 | 20230908 | 114300 | 69532130500 | 243000 | 243000 | 243500 | 243000 | 154 |
| 431 | 20230908 | 114200 | 69494695500 | 243000 | 243500 | 243500 | 243000 | 166 |
| 432 | 20230908 | 114100 | 69454344500 | 243500 | 243500 | 244000 | 243000 | 1052 |
| 433 | 20230908 | 114000 | 69198235000 | 243500 | 243500 | 244000 | 243500 | 284 |
| 434 | 20230908 | 113900 | 69129074000 | 243500 | 243500 | 244000 | 243500 | 193 |
| 435 | 20230908 | 113800 | 69082065000 | 243500 | 244000 | 244000 | 243000 | 603 |
| 436 | 20230908 | 113700 | 68935252000 | 243500 | 243500 | 244000 | 243500 | 1015 |
| 437 | 20230908 | 113600 | 68688064500 | 243500 | 243500 | 244000 | 243500 | 955 |
| 438 | 20230908 | 113500 | 68455494500 | 243500 | 243000 | 244000 | 242500 | 2365 |
| 439 | 20230908 | 113400 | 67879962500 | 242500 | 242500 | 243000 | 242500 | 112 |
| 440 | 20230908 | 113300 | 67852776500 | 243000 | 243000 | 243000 | 242500 | 384 |
| 441 | 20230908 | 113200 | 67759586000 | 243000 | 242500 | 243000 | 242500 | 724 |
| 442 | 20230908 | 113100 | 67583737500 | 243000 | 242500 | 243000 | 242500 | 189 |
| 443 | 20230908 | 113000 | 67537876500 | 242500 | 243000 | 243000 | 242500 | 322 |
| 444 | 20230908 | 112900 | 67459759000 | 243000 | 242500 | 243000 | 242500 | 168 |
| 445 | 20230908 | 112800 | 67419006000 | 242500 | 242500 | 243000 | 242500 | 193 |
| 446 | 20230908 | 112700 | 67372191000 | 242500 | 243000 | 243000 | 242500 | 226 |
| 447 | 20230908 | 112600 | 67317347000 | 242500 | 243000 | 243000 | 242500 | 154 |
| 448 | 20230908 | 112500 | 67279963000 | 242500 | 243000 | 243000 | 242500 | 321 |
| 449 | 20230908 | 112400 | 67202038500 | 242500 | 242000 | 243500 | 242000 | 3470 |
| 450 | 20230908 | 112300 | 66359979500 | 242500 | 242000 | 242500 | 242000 | 327 |
| 451 | 20230908 | 112200 | 66280759000 | 242500 | 242000 | 242500 | 242000 | 253 |
| 452 | 20230908 | 112100 | 66219489500 | 242000 | 241500 | 242000 | 241500 | 978 |
| 453 | 20230908 | 112000 | 65982879500 | 241500 | 242000 | 242000 | 241500 | 153 |
| 454 | 20230908 | 111900 | 65945915000 | 241500 | 241500 | 242000 | 241500 | 131 |
| 455 | 20230908 | 111800 | 65914264500 | 241500 | 242000 | 242000 | 241500 | 229 |
| 456 | 20230908 | 111700 | 65858945500 | 241500 | 241500 | 242000 | 241500 | 602 |
| 457 | 20230908 | 111600 | 65713495000 | 241500 | 241500 | 242000 | 241500 | 488 |
| 458 | 20230908 | 111500 | 65595457500 | 242000 | 241500 | 242000 | 241500 | 241 |
| 459 | 20230908 | 111400 | 65537226000 | 242000 | 241500 | 242000 | 241500 | 110 |
| 460 | 20230908 | 111300 | 65510647500 | 241500 | 241000 | 242000 | 241000 | 527 |
| 461 | 20230908 | 111200 | 65383470000 | 241500 | 241000 | 241500 | 241000 | 273 |
| 462 | 20230908 | 111100 | 65317625500 | 241500 | 241000 | 241500 | 241000 | 214 |
| 463 | 20230908 | 111000 | 65265977000 | 241000 | 241500 | 241500 | 241000 | 375 |
| 464 | 20230908 | 110900 | 65175476000 | 241000 | 241000 | 241500 | 241000 | 268 |
| 465 | 20230908 | 110800 | 65110826500 | 241000 | 241500 | 241500 | 241000 | 175 |
| 466 | 20230908 | 110700 | 65068614500 | 241000 | 241000 | 242000 | 241000 | 415 |
| 467 | 20230908 | 110600 | 64968463000 | 241500 | 241500 | 241500 | 241000 | 435 |
| 468 | 20230908 | 110500 | 64863465000 | 241000 | 241000 | 241500 | 241000 | 206 |
| 469 | 20230908 | 110400 | 64813778000 | 241500 | 241000 | 241500 | 241000 | 233 |
| 470 | 20230908 | 110300 | 64757596500 | 241000 | 241000 | 241500 | 241000 | 316 |
| 471 | 20230908 | 110200 | 64681423500 | 241000 | 240500 | 241500 | 240500 | 1174 |
| 472 | 20230908 | 110100 | 64398278500 | 240500 | 241000 | 241500 | 240500 | 1509 |
| 473 | 20230908 | 110000 | 64034694000 | 241000 | 241000 | 241500 | 241000 | 586 |
| 474 | 20230908 | 105900 | 63893328500 | 241000 | 241000 | 241500 | 241000 | 224 |
| 475 | 20230908 | 105800 | 63839338500 | 241000 | 240500 | 241500 | 240500 | 867 |
| 476 | 20230908 | 105700 | 63630449000 | 240500 | 241000 | 241000 | 240500 | 184 |
| 477 | 20230908 | 105600 | 63586161000 | 240500 | 240500 | 241000 | 240500 | 359 |
| 478 | 20230908 | 105500 | 63499738000 | 240500 | 241000 | 241000 | 240500 | 230 |
| 479 | 20230908 | 105400 | 63444397500 | 240500 | 241000 | 241000 | 240500 | 178 |
| 480 | 20230908 | 105300 | 63401581000 | 240500 | 240000 | 241000 | 240000 | 579 |
| 481 | 20230908 | 105200 | 63262321000 | 240000 | 240000 | 240500 | 240000 | 540 |
| 482 | 20230908 | 105100 | 63132547500 | 240000 | 240000 | 240500 | 240000 | 317 |
| 483 | 20230908 | 105000 | 63056453000 | 240000 | 240000 | 240500 | 240000 | 363 |
| 484 | 20230908 | 104900 | 62969217500 | 240500 | 240500 | 240500 | 240000 | 611 |
| 485 | 20230908 | 104800 | 62822436000 | 240500 | 240000 | 240500 | 240000 | 328 |
| 486 | 20230908 | 104700 | 62743655000 | 240000 | 240500 | 240500 | 239500 | 1110 |
| 487 | 20230908 | 104600 | 62477266500 | 240000 | 240000 | 240500 | 240000 | 926 |
| 488 | 20230908 | 104500 | 62255019500 | 240000 | 240500 | 240500 | 240000 | 413 |
| 489 | 20230908 | 104400 | 62155809500 | 240500 | 240000 | 241000 | 239500 | 2878 |
| 490 | 20230908 | 104300 | 61464804000 | 239500 | 239500 | 240500 | 239000 | 3254 |
| 491 | 20230908 | 104200 | 60684988500 | 239500 | 240000 | 240500 | 239500 | 4458 |
| 492 | 20230908 | 104100 | 59616090000 | 240500 | 240500 | 240500 | 240000 | 2503 |
| 493 | 20230908 | 104000 | 59015259000 | 240000 | 240000 | 240500 | 240000 | 445 |
| 494 | 20230908 | 103900 | 58908435000 | 240000 | 240500 | 241000 | 240000 | 648 |
| 495 | 20230908 | 103800 | 58752678000 | 240500 | 240500 | 241000 | 240500 | 1219 |
| 496 | 20230908 | 103700 | 58459494500 | 240500 | 240500 | 241000 | 240500 | 555 |
| 497 | 20230908 | 103600 | 58325889500 | 240500 | 240500 | 241000 | 240500 | 648 |
| 498 | 20230908 | 103500 | 58170006500 | 240500 | 240500 | 241000 | 240500 | 1003 |
| 499 | 20230908 | 103400 | 57928742500 | 240500 | 240500 | 241000 | 240500 | 344 |
| 500 | 20230908 | 103300 | 57845932000 | 241000 | 241000 | 241000 | 240500 | 1947 |
| 501 | 20230908 | 103200 | 57376850500 | 241000 | 240500 | 241000 | 240500 | 888 |
| 502 | 20230908 | 103100 | 57162977500 | 240500 | 240500 | 241000 | 240500 | 390 |
| 503 | 20230908 | 103000 | 57069127000 | 241000 | 242000 | 242000 | 240500 | 2439 |
| 504 | 20230908 | 102900 | 56480854000 | 241500 | 241500 | 242000 | 241500 | 487 |
| 505 | 20230908 | 102800 | 56363155500 | 242000 | 242000 | 242500 | 241500 | 1473 |
| 506 | 20230908 | 102700 | 56006974000 | 242000 | 241500 | 242000 | 241500 | 583 |
| 507 | 20230908 | 102600 | 55866072500 | 242000 | 241500 | 242000 | 241500 | 797 |
| 508 | 20230908 | 102500 | 55673314000 | 241500 | 240500 | 242000 | 240500 | 1933 |
| 509 | 20230908 | 102400 | 55206794000 | 241000 | 241000 | 241500 | 240500 | 2166 |
| 510 | 20230908 | 102300 | 54684268500 | 241000 | 240500 | 241000 | 240000 | 1931 |
| 511 | 20230908 | 102200 | 54219809000 | 240500 | 240000 | 240500 | 240000 | 557 |
| 512 | 20230908 | 102100 | 54086014000 | 240500 | 241000 | 241000 | 240000 | 2065 |
| 513 | 20230908 | 102000 | 53589309500 | 240500 | 241500 | 241500 | 240500 | 861 |
| 514 | 20230908 | 101900 | 53381764000 | 241500 | 241000 | 241500 | 241000 | 489 |
| 515 | 20230908 | 101800 | 53263802000 | 241000 | 241000 | 241500 | 240500 | 463 |
| 516 | 20230908 | 101700 | 53152142000 | 241000 | 241000 | 241500 | 240500 | 438 |
| 517 | 20230908 | 101600 | 53046645500 | 241500 | 240000 | 241500 | 240000 | 3050 |
| 518 | 20230908 | 101500 | 52312147500 | 240000 | 240000 | 240500 | 240000 | 437 |
| 519 | 20230908 | 101400 | 52207151500 | 240000 | 240000 | 240500 | 239500 | 1963 |
| 520 | 20230908 | 101300 | 51736399500 | 239500 | 239000 | 239500 | 239000 | 2877 |
| 521 | 20230908 | 101200 | 51048291000 | 239000 | 239500 | 240000 | 239000 | 1736 |
| 522 | 20230908 | 101100 | 50632496000 | 240000 | 240500 | 241000 | 239000 | 11691 |
| 523 | 20230908 | 101000 | 47827898500 | 240500 | 240500 | 241000 | 240000 | 2107 |
| 524 | 20230908 | 100900 | 47321396500 | 240500 | 240500 | 241000 | 240000 | 2338 |
| 525 | 20230908 | 100800 | 46759654000 | 240500 | 240500 | 240500 | 240000 | 2703 |
| 526 | 20230908 | 100700 | 46109962500 | 240500 | 240000 | 240500 | 240000 | 5253 |
| 527 | 20230908 | 100600 | 44847335000 | 240000 | 241000 | 241000 | 240000 | 6915 |
| 528 | 20230908 | 100500 | 43184261500 | 240500 | 241000 | 241000 | 240500 | 1708 |
| 529 | 20230908 | 100400 | 42773287500 | 240500 | 241000 | 241500 | 240000 | 11088 |
| 530 | 20230908 | 100300 | 40103979000 | 241000 | 241500 | 242000 | 241000 | 2660 |
| 531 | 20230908 | 100200 | 39461669000 | 241500 | 241500 | 242000 | 241000 | 7176 |
| 532 | 20230908 | 100100 | 37728818000 | 241500 | 242500 | 242500 | 241500 | 5991 |
| 533 | 20230908 | 100000 | 36279306500 | 242000 | 242500 | 243000 | 242000 | 4754 |
| 534 | 20230908 | 095900 | 35127135000 | 242500 | 242500 | 243000 | 242500 | 3092 |
| 535 | 20230908 | 095800 | 34377286500 | 242500 | 243500 | 243500 | 242500 | 2941 |
| 536 | 20230908 | 095700 | 33662885500 | 243000 | 243500 | 243500 | 243000 | 1770 |
| 537 | 20230908 | 095600 | 33232760000 | 243000 | 243000 | 243500 | 243000 | 422 |
| 538 | 20230908 | 095500 | 33130192000 | 243000 | 243000 | 243500 | 243000 | 5723 |
| 539 | 20230908 | 095400 | 31739496000 | 243500 | 243500 | 244000 | 243000 | 2409 |
| 540 | 20230908 | 095300 | 31152977000 | 244000 | 243500 | 244000 | 243500 | 641 |
| 541 | 20230908 | 095200 | 30996877000 | 244000 | 244000 | 244000 | 243500 | 1504 |
| 542 | 20230908 | 095100 | 30630503500 | 244000 | 243500 | 244000 | 243500 | 1151 |
| 543 | 20230908 | 095000 | 30350204500 | 243500 | 244000 | 244000 | 243500 | 479 |
| 544 | 20230908 | 094900 | 30233547000 | 243500 | 243500 | 244000 | 243500 | 582 |
| 545 | 20230908 | 094800 | 30091779000 | 243500 | 243500 | 244000 | 243500 | 1197 |
| 546 | 20230908 | 094700 | 29800255500 | 243500 | 243500 | 244000 | 243500 | 739 |
| 547 | 20230908 | 094600 | 29620249500 | 243500 | 243500 | 244000 | 243500 | 2092 |
| 548 | 20230908 | 094500 | 29110809500 | 244000 | 244000 | 244500 | 243500 | 3721 |
| 549 | 20230908 | 094400 | 28202980500 | 244000 | 244500 | 244500 | 244000 | 855 |
| 550 | 20230908 | 094300 | 27994334500 | 244500 | 244500 | 245000 | 244500 | 3275 |
| 551 | 20230908 | 094200 | 27193573500 | 244500 | 245500 | 246000 | 244500 | 1875 |
| 552 | 20230908 | 094100 | 26734189000 | 245500 | 245500 | 246000 | 245500 | 151 |
| 553 | 20230908 | 094000 | 26697099000 | 246000 | 245000 | 246000 | 244500 | 2431 |
| 554 | 20230908 | 093900 | 26100785500 | 245000 | 245000 | 245000 | 244500 | 344 |
| 555 | 20230908 | 093800 | 26016614500 | 244500 | 244500 | 245000 | 244500 | 680 |
| 556 | 20230908 | 093700 | 25850333000 | 244500 | 245000 | 245000 | 244500 | 949 |
| 557 | 20230908 | 093600 | 25618206000 | 245000 | 245500 | 245500 | 244500 | 3716 |
| 558 | 20230908 | 093500 | 24707880500 | 245000 | 246000 | 246000 | 245000 | 2162 |
| 559 | 20230908 | 093400 | 24177077500 | 246000 | 246000 | 246000 | 245500 | 906 |
| 560 | 20230908 | 093300 | 23954303500 | 245500 | 245500 | 246000 | 245500 | 1364 |
| 561 | 20230908 | 093200 | 23618881000 | 245500 | 246000 | 246000 | 245500 | 378 |
| 562 | 20230908 | 093100 | 23526001000 | 246000 | 246000 | 246000 | 245500 | 245 |
| 563 | 20230908 | 093000 | 23465822000 | 245500 | 245000 | 246000 | 245000 | 1313 |
| 564 | 20230908 | 092900 | 23143544000 | 245000 | 245000 | 245500 | 245000 | 671 |
| 565 | 20230908 | 092800 | 22979092000 | 245000 | 245500 | 245500 | 245000 | 885 |
| 566 | 20230908 | 092700 | 22762047500 | 245000 | 245000 | 245500 | 245000 | 392 |
| 567 | 20230908 | 092600 | 22665947500 | 245000 | 244500 | 245000 | 244000 | 1592 |
| 568 | 20230908 | 092500 | 22276319000 | 244000 | 245500 | 245500 | 244000 | 6098 |
| 569 | 20230908 | 092400 | 20783388000 | 246000 | 246000 | 246000 | 245500 | 814 |
| 570 | 20230908 | 092300 | 20583526500 | 245500 | 246000 | 246000 | 245500 | 1058 |
| 571 | 20230908 | 092200 | 20323729500 | 245500 | 245500 | 246000 | 245500 | 869 |
| 572 | 20230908 | 092100 | 20110372000 | 245500 | 246500 | 247000 | 245500 | 2715 |
| 573 | 20230908 | 092000 | 19442131500 | 247000 | 246500 | 247000 | 246500 | 1010 |
| 574 | 20230908 | 091900 | 19193054500 | 247000 | 246500 | 247000 | 246500 | 715 |
| 575 | 20230908 | 091800 | 19016625500 | 246500 | 246500 | 247000 | 246500 | 514 |
| 576 | 20230908 | 091700 | 18889753500 | 246500 | 246500 | 247000 | 246000 | 663 |
| 577 | 20230908 | 091600 | 18726294500 | 246500 | 246000 | 246500 | 246000 | 558 |
| 578 | 20230908 | 091500 | 18588938000 | 246500 | 246000 | 246500 | 246000 | 602 |
| 579 | 20230908 | 091400 | 18440784500 | 246000 | 244500 | 246500 | 244500 | 3994 |
| 580 | 20230908 | 091300 | 17461128000 | 244500 | 245000 | 245500 | 244500 | 5320 |
| 581 | 20230908 | 091200 | 16158695500 | 245500 | 246500 | 246500 | 245000 | 3569 |
| 582 | 20230908 | 091100 | 15282423500 | 246500 | 246500 | 246500 | 246000 | 707 |
| 583 | 20230908 | 091000 | 15108284000 | 246500 | 246000 | 246500 | 245000 | 3072 |
| 584 | 20230908 | 090900 | 14353546500 | 246000 | 246000 | 246000 | 245500 | 2049 |
| 585 | 20230908 | 090800 | 13849963000 | 245500 | 246500 | 246500 | 245500 | 2263 |
| 586 | 20230908 | 090700 | 13293610000 | 246000 | 246500 | 246500 | 246000 | 1469 |
| 587 | 20230908 | 090600 | 12931988000 | 246500 | 246500 | 247500 | 246000 | 2849 |
| 588 | 20230908 | 090500 | 12228503000 | 246500 | 247500 | 248000 | 246000 | 2965 |
| 589 | 20230908 | 090400 | 11495420500 | 248000 | 248000 | 248000 | 246500 | 3720 |
| 590 | 20230908 | 090300 | 10575495000 | 247500 | 247000 | 248000 | 246000 | 3919 |
| 591 | 20230908 | 090200 | 9608979000 | 246500 | 245500 | 247500 | 245000 | 4811 |
| 592 | 20230908 | 090100 | 8424366500 | 245000 | 244000 | 246000 | 242500 | 7920 |
| 593 | 20230908 | 090000 | 6493032000 | 244000 | 248000 | 248000 | 242500 | 26234 |