34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 185100 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 69773 |
| 3 | 20230914 | 185000 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 4 | 20230914 | 184900 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 5 | 20230914 | 184800 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 6 | 20230914 | 184700 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 7 | 20230914 | 184600 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 8 | 20230914 | 184500 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 9 | 20230914 | 184400 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 10 | 20230914 | 184300 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 11 | 20230914 | 184200 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 12 | 20230914 | 184100 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 13 | 20230914 | 184000 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 14 | 20230914 | 183900 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 15 | 20230914 | 183800 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 16 | 20230914 | 183700 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 17 | 20230914 | 183600 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 18 | 20230914 | 183500 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 19 | 20230914 | 183400 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 20 | 20230914 | 183300 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 21 | 20230914 | 183200 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 22 | 20230914 | 183100 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 23 | 20230914 | 183000 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 24 | 20230914 | 182900 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 25 | 20230914 | 182800 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 26 | 20230914 | 182700 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 27 | 20230914 | 182600 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 28 | 20230914 | 182500 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 29 | 20230914 | 182400 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 30 | 20230914 | 182300 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 31 | 20230914 | 182200 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 32 | 20230914 | 182100 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 69773 |
| 33 | 20230914 | 182000 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 34 | 20230914 | 181900 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 35 | 20230914 | 181800 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 36 | 20230914 | 181700 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 37 | 20230914 | 181600 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 38 | 20230914 | 181500 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 39 | 20230914 | 181400 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 40 | 20230914 | 181300 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 41 | 20230914 | 181200 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 42 | 20230914 | 181100 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 43 | 20230914 | 181000 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 44 | 20230914 | 180900 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 45 | 20230914 | 180800 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 46 | 20230914 | 180700 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 47 | 20230914 | 180600 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 48 | 20230914 | 180500 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 49 | 20230914 | 180400 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 50 | 20230914 | 180300 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 51 | 20230914 | 180200 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 52 | 20230914 | 180100 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 53 | 20230914 | 180000 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 54 | 20230914 | 175900 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 55 | 20230914 | 175800 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 56 | 20230914 | 175700 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 57 | 20230914 | 175600 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 58 | 20230914 | 175500 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 59 | 20230914 | 175400 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 60 | 20230914 | 175300 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 61 | 20230914 | 175200 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 62 | 20230914 | 175100 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 69773 |
| 63 | 20230914 | 175000 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 64 | 20230914 | 174900 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 65 | 20230914 | 174800 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 66 | 20230914 | 174700 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 67 | 20230914 | 174600 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 68 | 20230914 | 174500 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 69 | 20230914 | 174400 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 70 | 20230914 | 174300 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 71 | 20230914 | 174200 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 72 | 20230914 | 174100 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 73 | 20230914 | 174000 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 74 | 20230914 | 173900 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 75 | 20230914 | 173800 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 76 | 20230914 | 173700 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 77 | 20230914 | 173600 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 78 | 20230914 | 173500 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 79 | 20230914 | 173400 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 80 | 20230914 | 173300 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 81 | 20230914 | 173200 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 82 | 20230914 | 173100 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 83 | 20230914 | 173000 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 84 | 20230914 | 172900 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 85 | 20230914 | 172800 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 86 | 20230914 | 172700 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 87 | 20230914 | 172600 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 88 | 20230914 | 172500 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 89 | 20230914 | 172400 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 90 | 20230914 | 172300 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 91 | 20230914 | 172200 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 92 | 20230914 | 172100 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 69773 |
| 93 | 20230914 | 172000 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 94 | 20230914 | 171900 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 95 | 20230914 | 171800 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 96 | 20230914 | 171700 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 97 | 20230914 | 171600 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 98 | 20230914 | 171500 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 99 | 20230914 | 171400 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 100 | 20230914 | 171300 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 101 | 20230914 | 171200 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 102 | 20230914 | 171100 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 103 | 20230914 | 171000 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 104 | 20230914 | 170900 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 105 | 20230914 | 170800 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 106 | 20230914 | 170700 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 107 | 20230914 | 170600 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 108 | 20230914 | 170500 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 109 | 20230914 | 170400 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 110 | 20230914 | 170300 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 111 | 20230914 | 170200 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 112 | 20230914 | 170100 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 113 | 20230914 | 170000 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 114 | 20230914 | 165900 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 115 | 20230914 | 165800 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 116 | 20230914 | 165700 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 117 | 20230914 | 165600 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 118 | 20230914 | 165500 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 119 | 20230914 | 165400 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 120 | 20230914 | 165300 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 121 | 20230914 | 165200 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 122 | 20230914 | 165100 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 69773 |
| 123 | 20230914 | 165000 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 124 | 20230914 | 164900 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 125 | 20230914 | 164800 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 126 | 20230914 | 164700 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 127 | 20230914 | 164600 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 128 | 20230914 | 164500 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 129 | 20230914 | 164400 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 130 | 20230914 | 164300 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 131 | 20230914 | 164200 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 132 | 20230914 | 164100 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 133 | 20230914 | 164000 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 134 | 20230914 | 163900 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 135 | 20230914 | 163800 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 136 | 20230914 | 163700 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 137 | 20230914 | 163600 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 138 | 20230914 | 163500 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 139 | 20230914 | 163400 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 140 | 20230914 | 163300 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 141 | 20230914 | 163200 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 142 | 20230914 | 163100 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 143 | 20230914 | 163000 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 144 | 20230914 | 162900 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 145 | 20230914 | 162800 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 146 | 20230914 | 162700 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 147 | 20230914 | 162600 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 148 | 20230914 | 162500 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 149 | 20230914 | 162400 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 150 | 20230914 | 162300 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 151 | 20230914 | 162200 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 152 | 20230914 | 162100 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 69773 |
| 153 | 20230914 | 162000 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 154 | 20230914 | 161900 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 155 | 20230914 | 161800 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 156 | 20230914 | 161700 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 157 | 20230914 | 161600 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 158 | 20230914 | 161500 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 159 | 20230914 | 161400 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 160 | 20230914 | 161300 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 161 | 20230914 | 161200 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 162 | 20230914 | 161100 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 163 | 20230914 | 161000 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 164 | 20230914 | 160900 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 165 | 20230914 | 160800 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 166 | 20230914 | 160700 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 167 | 20230914 | 160600 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 168 | 20230914 | 160500 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 169 | 20230914 | 160400 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 170 | 20230914 | 160300 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 171 | 20230914 | 160200 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 172 | 20230914 | 160100 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 173 | 20230914 | 160000 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 174 | 20230914 | 155900 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 175 | 20230914 | 155800 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 176 | 20230914 | 155700 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 177 | 20230914 | 155600 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 178 | 20230914 | 155500 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 179 | 20230914 | 155400 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 180 | 20230914 | 155300 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 181 | 20230914 | 155200 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 182 | 20230914 | 155100 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 69773 |
| 183 | 20230914 | 155000 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 184 | 20230914 | 154900 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 185 | 20230914 | 154800 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 186 | 20230914 | 154700 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 187 | 20230914 | 154600 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 188 | 20230914 | 154500 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 189 | 20230914 | 154400 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 190 | 20230914 | 154300 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 191 | 20230914 | 154200 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 192 | 20230914 | 154100 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 193 | 20230914 | 154000 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 194 | 20230914 | 153900 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 195 | 20230914 | 153800 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 196 | 20230914 | 153700 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 197 | 20230914 | 153600 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 198 | 20230914 | 153500 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 199 | 20230914 | 153400 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 200 | 20230914 | 153300 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 201 | 20230914 | 153200 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 202 | 20230914 | 153100 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 203 | 20230914 | 153000 | 43583799500 | 235000 | 235000 | 235000 | 235000 | 69773 |
| 204 | 20230914 | 152900 | 27187144500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 205 | 20230914 | 152800 | 27187144500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 206 | 20230914 | 152700 | 27187144500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 207 | 20230914 | 152600 | 27187144500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 208 | 20230914 | 152500 | 27187144500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 209 | 20230914 | 152400 | 27187144500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 210 | 20230914 | 152300 | 27187144500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 211 | 20230914 | 152200 | 27187144500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 212 | 20230914 | 152100 | 27187144500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 213 | 20230914 | 152000 | 27187144500 | 234000 | 234000 | 234000 | 234000 | 0 |
| 214 | 20230914 | 151900 | 27187144500 | 234000 | 233500 | 234000 | 233500 | 918 |
| 215 | 20230914 | 151800 | 26972453000 | 234000 | 234000 | 234000 | 233500 | 713 |
| 216 | 20230914 | 151700 | 26805910500 | 234000 | 234000 | 234000 | 233500 | 396 |
| 217 | 20230914 | 151600 | 26713413500 | 233500 | 233500 | 234000 | 233500 | 887 |
| 218 | 20230914 | 151500 | 26506215500 | 234000 | 233500 | 234000 | 233500 | 238 |
| 219 | 20230914 | 151400 | 26450620000 | 233500 | 233500 | 234000 | 233500 | 245 |
| 220 | 20230914 | 151300 | 26393396500 | 234000 | 233500 | 234000 | 233500 | 237 |
| 221 | 20230914 | 151200 | 26338024000 | 233500 | 233500 | 234000 | 233500 | 268 |
| 222 | 20230914 | 151100 | 26275425500 | 234000 | 234000 | 234000 | 233500 | 304 |
| 223 | 20230914 | 151000 | 26204413000 | 234000 | 233500 | 234000 | 233500 | 204 |
| 224 | 20230914 | 150900 | 26156738500 | 234000 | 233500 | 234000 | 233500 | 281 |
| 225 | 20230914 | 150800 | 26091111500 | 233500 | 233500 | 234000 | 233500 | 199 |
| 226 | 20230914 | 150700 | 26044635000 | 233500 | 233500 | 234000 | 233500 | 92 |
| 227 | 20230914 | 150600 | 26023147000 | 234000 | 234000 | 234000 | 233500 | 391 |
| 228 | 20230914 | 150500 | 25931830000 | 234000 | 233500 | 234000 | 233500 | 284 |
| 229 | 20230914 | 150400 | 25865509500 | 234000 | 234000 | 234000 | 233500 | 250 |
| 230 | 20230914 | 150300 | 25807127500 | 234000 | 234000 | 234500 | 233500 | 463 |
| 231 | 20230914 | 150200 | 25698782500 | 234000 | 234000 | 234500 | 234000 | 472 |
| 232 | 20230914 | 150100 | 25588330000 | 234000 | 234500 | 234500 | 234000 | 247 |
| 233 | 20230914 | 150000 | 25530526500 | 234000 | 234500 | 234500 | 234000 | 281 |
| 234 | 20230914 | 145900 | 25464753000 | 234000 | 234500 | 234500 | 234000 | 328 |
| 235 | 20230914 | 145800 | 25387961000 | 234000 | 234500 | 234500 | 234000 | 144 |
| 236 | 20230914 | 145700 | 25354249500 | 234000 | 234000 | 234500 | 234000 | 339 |
| 237 | 20230914 | 145600 | 25274907500 | 234500 | 234000 | 234500 | 234000 | 230 |
| 238 | 20230914 | 145500 | 25221074000 | 234000 | 234000 | 234500 | 234000 | 172 |
| 239 | 20230914 | 145400 | 25180817000 | 234000 | 234500 | 234500 | 234000 | 1743 |
| 240 | 20230914 | 145300 | 24772173000 | 234500 | 233500 | 235000 | 233500 | 6059 |
| 241 | 20230914 | 145200 | 23353843000 | 233500 | 234000 | 234000 | 233500 | 327 |
| 242 | 20230914 | 145100 | 23277468500 | 234000 | 233500 | 234000 | 233500 | 303 |
| 243 | 20230914 | 145000 | 23206688500 | 234000 | 233500 | 234000 | 233500 | 438 |
| 244 | 20230914 | 144900 | 23104404000 | 233500 | 233500 | 234000 | 233500 | 279 |
| 245 | 20230914 | 144800 | 23039246000 | 234000 | 233500 | 234000 | 233500 | 455 |
| 246 | 20230914 | 144700 | 22932981500 | 233500 | 233500 | 234000 | 233500 | 403 |
| 247 | 20230914 | 144600 | 22838868500 | 233500 | 233500 | 234000 | 233500 | 239 |
| 248 | 20230914 | 144500 | 22783052500 | 233500 | 233500 | 234000 | 233500 | 405 |
| 249 | 20230914 | 144400 | 22688468500 | 233500 | 233500 | 234000 | 233500 | 323 |
| 250 | 20230914 | 144300 | 22613034500 | 234000 | 233500 | 234000 | 233500 | 325 |
| 251 | 20230914 | 144200 | 22537131000 | 233500 | 234000 | 234000 | 233500 | 307 |
| 252 | 20230914 | 144100 | 22465434000 | 233500 | 234000 | 234500 | 233500 | 725 |
| 253 | 20230914 | 144000 | 22295834000 | 234000 | 234000 | 234500 | 234000 | 479 |
| 254 | 20230914 | 143900 | 22183730500 | 234000 | 234000 | 234500 | 234000 | 310 |
| 255 | 20230914 | 143800 | 22111177500 | 234000 | 234000 | 234500 | 234000 | 638 |
| 256 | 20230914 | 143700 | 21961872000 | 234000 | 234000 | 234500 | 234000 | 234 |
| 257 | 20230914 | 143600 | 21907099500 | 234000 | 234000 | 234500 | 234000 | 369 |
| 258 | 20230914 | 143500 | 21820735000 | 234000 | 235000 | 235000 | 234000 | 3790 |
| 259 | 20230914 | 143400 | 20932018500 | 234500 | 234500 | 235000 | 234500 | 716 |
| 260 | 20230914 | 143300 | 20764094500 | 235000 | 234500 | 235000 | 234500 | 637 |
| 261 | 20230914 | 143200 | 20614490500 | 234500 | 234500 | 235000 | 234500 | 311 |
| 262 | 20230914 | 143100 | 20541545500 | 234500 | 235000 | 235000 | 234500 | 295 |
| 263 | 20230914 | 143000 | 20472342000 | 235000 | 234500 | 235000 | 234500 | 384 |
| 264 | 20230914 | 142900 | 20382180000 | 235000 | 235000 | 235000 | 234500 | 229 |
| 265 | 20230914 | 142800 | 20328451000 | 234500 | 234500 | 235000 | 234500 | 175 |
| 266 | 20230914 | 142700 | 20287382000 | 235000 | 234500 | 235000 | 234500 | 86 |
| 267 | 20230914 | 142600 | 20267207000 | 234500 | 234500 | 235000 | 234500 | 290 |
| 268 | 20230914 | 142500 | 20199115500 | 234500 | 234500 | 235000 | 234500 | 112 |
| 269 | 20230914 | 142400 | 20172837500 | 235000 | 235000 | 235000 | 234500 | 124 |
| 270 | 20230914 | 142300 | 20143735500 | 234500 | 234500 | 235000 | 234500 | 288 |
| 271 | 20230914 | 142200 | 20076065000 | 234500 | 234500 | 235000 | 234500 | 100 |
| 272 | 20230914 | 142100 | 20052596500 | 235000 | 235000 | 235000 | 234500 | 170 |
| 273 | 20230914 | 142000 | 20012706000 | 235000 | 234500 | 235000 | 234500 | 195 |
| 274 | 20230914 | 141900 | 19966949500 | 235000 | 234500 | 235000 | 234500 | 167 |
| 275 | 20230914 | 141800 | 19927771500 | 235000 | 234500 | 235000 | 234500 | 96 |
| 276 | 20230914 | 141700 | 19905238500 | 234500 | 234500 | 235000 | 234500 | 86 |
| 277 | 20230914 | 141600 | 19885046000 | 234500 | 235000 | 235000 | 234500 | 181 |
| 278 | 20230914 | 141500 | 19842568000 | 234500 | 235000 | 235000 | 234500 | 126 |
| 279 | 20230914 | 141400 | 19812995000 | 234500 | 235000 | 235000 | 234500 | 168 |
| 280 | 20230914 | 141300 | 19773574500 | 235000 | 235000 | 235000 | 234500 | 156 |
| 281 | 20230914 | 141200 | 19736981500 | 234500 | 235000 | 235000 | 234500 | 213 |
| 282 | 20230914 | 141100 | 19687004000 | 235000 | 235000 | 235000 | 234500 | 80 |
| 283 | 20230914 | 141000 | 19668229000 | 234500 | 234500 | 235000 | 234500 | 191 |
| 284 | 20230914 | 140900 | 19623375500 | 235000 | 234500 | 235000 | 234500 | 117 |
| 285 | 20230914 | 140800 | 19595917000 | 235000 | 235000 | 235000 | 234500 | 66 |
| 286 | 20230914 | 140700 | 19580415000 | 234500 | 234500 | 235000 | 234500 | 200 |
| 287 | 20230914 | 140600 | 19533503000 | 234500 | 235000 | 235000 | 234500 | 596 |
| 288 | 20230914 | 140500 | 19393709500 | 234500 | 234500 | 235000 | 234500 | 658 |
| 289 | 20230914 | 140400 | 19239395500 | 235000 | 235000 | 235000 | 234500 | 31 |
| 290 | 20230914 | 140300 | 19232115500 | 234500 | 235000 | 235000 | 234500 | 601 |
| 291 | 20230914 | 140200 | 19090885500 | 235000 | 234000 | 235000 | 234000 | 3405 |
| 292 | 20230914 | 140100 | 18292221500 | 234500 | 234000 | 234500 | 234000 | 94 |
| 293 | 20230914 | 140000 | 18270208000 | 234500 | 234000 | 234500 | 234000 | 247 |
| 294 | 20230914 | 135900 | 18212351000 | 234500 | 234000 | 234500 | 234000 | 95 |
| 295 | 20230914 | 135800 | 18190116000 | 234500 | 234000 | 234500 | 234000 | 347 |
| 296 | 20230914 | 135700 | 18108807000 | 234000 | 234500 | 234500 | 234000 | 216 |
| 297 | 20230914 | 135600 | 18058195000 | 234000 | 234000 | 234500 | 234000 | 86 |
| 298 | 20230914 | 135500 | 18038060000 | 234000 | 234000 | 234500 | 234000 | 341 |
| 299 | 20230914 | 135400 | 17958189000 | 234500 | 234500 | 234500 | 234000 | 94 |
| 300 | 20230914 | 135300 | 17936178500 | 234500 | 234500 | 234500 | 234000 | 150 |
| 301 | 20230914 | 135200 | 17901064500 | 234500 | 234000 | 234500 | 234000 | 122 |
| 302 | 20230914 | 135100 | 17872494000 | 234000 | 234000 | 234500 | 234000 | 68 |
| 303 | 20230914 | 135000 | 17856579000 | 234000 | 234000 | 234500 | 234000 | 100 |
| 304 | 20230914 | 134900 | 17833175500 | 234500 | 234500 | 234500 | 234000 | 315 |
| 305 | 20230914 | 134800 | 17759453000 | 234000 | 234500 | 234500 | 234000 | 188 |
| 306 | 20230914 | 134700 | 17715457500 | 234000 | 234500 | 234500 | 234000 | 40 |
| 307 | 20230914 | 134600 | 17706091500 | 234000 | 234000 | 234500 | 234000 | 113 |
| 308 | 20230914 | 134500 | 17679641500 | 234000 | 234500 | 234500 | 234000 | 49 |
| 309 | 20230914 | 134400 | 17668171000 | 234000 | 234500 | 234500 | 234000 | 467 |
| 310 | 20230914 | 134300 | 17558665000 | 234500 | 235000 | 235000 | 234500 | 3105 |
| 311 | 20230914 | 134200 | 16830532000 | 234500 | 235000 | 235000 | 234500 | 440 |
| 312 | 20230914 | 134100 | 16727152000 | 235000 | 235000 | 235000 | 234500 | 143 |
| 313 | 20230914 | 134000 | 16693594000 | 235000 | 235000 | 235000 | 234500 | 61 |
| 314 | 20230914 | 133900 | 16679276000 | 235000 | 235000 | 235000 | 234500 | 119 |
| 315 | 20230914 | 133800 | 16651360500 | 234500 | 234500 | 235000 | 234500 | 78 |
| 316 | 20230914 | 133700 | 16633048500 | 235000 | 235000 | 235000 | 234500 | 75 |
| 317 | 20230914 | 133600 | 16615450000 | 235000 | 235000 | 235000 | 234500 | 290 |
| 318 | 20230914 | 133500 | 16547333000 | 235000 | 235000 | 235000 | 234500 | 64 |
| 319 | 20230914 | 133400 | 16532298000 | 235000 | 235000 | 235000 | 234500 | 2948 |
| 320 | 20230914 | 133300 | 15839564000 | 234500 | 235000 | 235000 | 234500 | 532 |
| 321 | 20230914 | 133200 | 15714732000 | 235000 | 234500 | 235000 | 234500 | 193 |
| 322 | 20230914 | 133100 | 15669431500 | 234500 | 235000 | 235000 | 234500 | 155 |
| 323 | 20230914 | 133000 | 15633024000 | 235000 | 234500 | 235000 | 234500 | 81 |
| 324 | 20230914 | 132900 | 15614016000 | 234500 | 235000 | 235000 | 234500 | 135 |
| 325 | 20230914 | 132800 | 15582344500 | 235000 | 234500 | 235000 | 234500 | 43 |
| 326 | 20230914 | 132700 | 15572256000 | 235000 | 235000 | 235000 | 234500 | 138 |
| 327 | 20230914 | 132600 | 15539881000 | 234500 | 235000 | 235000 | 234500 | 62 |
| 328 | 20230914 | 132500 | 15525331000 | 235000 | 235000 | 235000 | 234500 | 180 |
| 329 | 20230914 | 132400 | 15483055500 | 235000 | 235000 | 235000 | 234500 | 134 |
| 330 | 20230914 | 132300 | 15451618000 | 235000 | 234500 | 235000 | 234500 | 107 |
| 331 | 20230914 | 132200 | 15426516500 | 235000 | 235000 | 235000 | 234500 | 312 |
| 332 | 20230914 | 132100 | 15353244000 | 235000 | 234500 | 235000 | 234500 | 107 |
| 333 | 20230914 | 132000 | 15328139500 | 234500 | 234500 | 235000 | 234500 | 390 |
| 334 | 20230914 | 131900 | 15236679000 | 235000 | 235000 | 235000 | 234500 | 311 |
| 335 | 20230914 | 131800 | 15163619500 | 235000 | 234500 | 235000 | 234500 | 74 |
| 336 | 20230914 | 131700 | 15146250500 | 234500 | 234500 | 235000 | 234500 | 244 |
| 337 | 20230914 | 131600 | 15088966000 | 235000 | 235000 | 235000 | 234500 | 76 |
| 338 | 20230914 | 131500 | 15071122000 | 235000 | 234500 | 235000 | 234500 | 116 |
| 339 | 20230914 | 131400 | 15043909500 | 234500 | 234500 | 235000 | 234500 | 101 |
| 340 | 20230914 | 131300 | 15020213500 | 234500 | 235000 | 235000 | 234500 | 273 |
| 341 | 20230914 | 131200 | 14956122500 | 234500 | 234500 | 235000 | 234500 | 69 |
| 342 | 20230914 | 131100 | 14939933500 | 235000 | 234500 | 235000 | 234500 | 50 |
| 343 | 20230914 | 131000 | 14928193000 | 234500 | 235000 | 235000 | 234500 | 109 |
| 344 | 20230914 | 130900 | 14902614500 | 234500 | 235000 | 235000 | 234500 | 172 |
| 345 | 20230914 | 130800 | 14862196500 | 235000 | 235000 | 235000 | 234500 | 104 |
| 346 | 20230914 | 130700 | 14837791500 | 235000 | 234500 | 235000 | 234500 | 29 |
| 347 | 20230914 | 130600 | 14830980000 | 235000 | 235000 | 235000 | 234500 | 38 |
| 348 | 20230914 | 130500 | 14822051000 | 234500 | 234500 | 235000 | 234500 | 405 |
| 349 | 20230914 | 130400 | 14727018500 | 235000 | 235000 | 235000 | 234500 | 205 |
| 350 | 20230914 | 130300 | 14678846500 | 235000 | 234500 | 235000 | 234500 | 75 |
| 351 | 20230914 | 130200 | 14661254500 | 235000 | 234500 | 235000 | 234000 | 2358 |
| 352 | 20230914 | 130100 | 14108028500 | 234500 | 234500 | 234500 | 234000 | 79 |
| 353 | 20230914 | 130000 | 14089535500 | 234500 | 234000 | 234500 | 234000 | 39 |
| 354 | 20230914 | 125900 | 14080399500 | 234500 | 234500 | 234500 | 234000 | 187 |
| 355 | 20230914 | 125800 | 14036581500 | 234000 | 234500 | 234500 | 234000 | 544 |
| 356 | 20230914 | 125700 | 13909068000 | 234500 | 234500 | 234500 | 234000 | 169 |
| 357 | 20230914 | 125600 | 13869454500 | 234000 | 234500 | 234500 | 234000 | 110 |
| 358 | 20230914 | 125500 | 13843697500 | 234500 | 234000 | 234500 | 234000 | 75 |
| 359 | 20230914 | 125400 | 13826141000 | 234500 | 234500 | 234500 | 234000 | 104 |
| 360 | 20230914 | 125300 | 13801800000 | 234500 | 234000 | 234500 | 234000 | 64 |
| 361 | 20230914 | 125200 | 13786809500 | 234500 | 234000 | 234500 | 234000 | 37 |
| 362 | 20230914 | 125100 | 13778139500 | 234500 | 234500 | 234500 | 234000 | 330 |
| 363 | 20230914 | 125000 | 13700787000 | 234500 | 234500 | 234500 | 234000 | 43 |
| 364 | 20230914 | 124900 | 13690708000 | 234500 | 234000 | 234500 | 234000 | 83 |
| 365 | 20230914 | 124800 | 13671282500 | 234000 | 234500 | 234500 | 234000 | 188 |
| 366 | 20230914 | 124700 | 13627217500 | 234000 | 234500 | 234500 | 234000 | 85 |
| 367 | 20230914 | 124600 | 13607323000 | 234500 | 234000 | 234500 | 234000 | 23 |
| 368 | 20230914 | 124500 | 13601936000 | 234000 | 234500 | 234500 | 234000 | 295 |
| 369 | 20230914 | 124400 | 13532769000 | 234500 | 234000 | 234500 | 234000 | 293 |
| 370 | 20230914 | 124300 | 13464203500 | 234000 | 234500 | 234500 | 234000 | 1002 |
| 371 | 20230914 | 124200 | 13229240000 | 234500 | 235000 | 235000 | 234500 | 509 |
| 372 | 20230914 | 124100 | 13109665500 | 235000 | 235000 | 235000 | 234500 | 26 |
| 373 | 20230914 | 124000 | 13103561500 | 235000 | 234500 | 235000 | 234500 | 17 |
| 374 | 20230914 | 123900 | 13099568000 | 235000 | 235000 | 235000 | 234500 | 308 |
| 375 | 20230914 | 123800 | 13027228500 | 235000 | 234500 | 235000 | 234500 | 24 |
| 376 | 20230914 | 123700 | 13021595000 | 235000 | 235000 | 235000 | 234500 | 170 |
| 377 | 20230914 | 123600 | 12981676000 | 235000 | 234500 | 235000 | 234500 | 45 |
| 378 | 20230914 | 123500 | 12971108500 | 234500 | 234500 | 235000 | 234500 | 99 |
| 379 | 20230914 | 123400 | 12947878000 | 234500 | 235000 | 235000 | 234500 | 303 |
| 380 | 20230914 | 123300 | 12876679000 | 235000 | 235000 | 235000 | 234500 | 82 |
| 381 | 20230914 | 123200 | 12857415500 | 235000 | 235000 | 235000 | 234500 | 205 |
| 382 | 20230914 | 123100 | 12809275500 | 234500 | 235000 | 235000 | 234500 | 350 |
| 383 | 20230914 | 123000 | 12727032000 | 235000 | 234500 | 235000 | 234500 | 188 |
| 384 | 20230914 | 122900 | 12682895500 | 235000 | 235000 | 235500 | 234500 | 188 |
| 385 | 20230914 | 122800 | 12638738000 | 235500 | 234500 | 235500 | 234000 | 2102 |
| 386 | 20230914 | 122700 | 12145133000 | 234000 | 234500 | 234500 | 234000 | 948 |
| 387 | 20230914 | 122600 | 11922860500 | 234000 | 234000 | 234500 | 234000 | 25 |
| 388 | 20230914 | 122500 | 11917005500 | 234500 | 234000 | 234500 | 234000 | 198 |
| 389 | 20230914 | 122400 | 11870615000 | 234500 | 234500 | 234500 | 234000 | 44 |
| 390 | 20230914 | 122300 | 11860311500 | 234000 | 234500 | 234500 | 234000 | 84 |
| 391 | 20230914 | 122200 | 11840649000 | 234500 | 234500 | 234500 | 234000 | 44 |
| 392 | 20230914 | 122100 | 11830342500 | 234500 | 234000 | 234500 | 234000 | 86 |
| 393 | 20230914 | 122000 | 11810208000 | 234000 | 234500 | 234500 | 234000 | 267 |
| 394 | 20230914 | 121900 | 11747604000 | 234500 | 234500 | 234500 | 234000 | 28 |
| 395 | 20230914 | 121800 | 11741047500 | 234500 | 234000 | 234500 | 234000 | 94 |
| 396 | 20230914 | 121700 | 11719045500 | 234000 | 234500 | 234500 | 234000 | 253 |
| 397 | 20230914 | 121600 | 11659727000 | 234500 | 234500 | 234500 | 234000 | 83 |
| 398 | 20230914 | 121500 | 11640299500 | 234500 | 234500 | 234500 | 234500 | 8 |
| 399 | 20230914 | 121400 | 11638423500 | 234500 | 234500 | 234500 | 234000 | 374 |
| 400 | 20230914 | 121300 | 11550841000 | 234000 | 234000 | 234500 | 234000 | 89 |
| 401 | 20230914 | 121200 | 11530009000 | 234000 | 234000 | 234500 | 234000 | 42 |
| 402 | 20230914 | 121100 | 11520175500 | 234000 | 234000 | 234500 | 234000 | 295 |
| 403 | 20230914 | 121000 | 11451138000 | 234000 | 234500 | 234500 | 234000 | 14 |
| 404 | 20230914 | 120900 | 11447857000 | 234500 | 234500 | 234500 | 234000 | 91 |
| 405 | 20230914 | 120800 | 11426553500 | 234500 | 234500 | 234500 | 234000 | 23 |
| 406 | 20230914 | 120700 | 11421167000 | 234000 | 234500 | 234500 | 234000 | 31 |
| 407 | 20230914 | 120600 | 11413908000 | 234000 | 234500 | 234500 | 234000 | 130 |
| 408 | 20230914 | 120500 | 11383477500 | 234500 | 234000 | 234500 | 234000 | 132 |
| 409 | 20230914 | 120400 | 11352530000 | 234500 | 234500 | 234500 | 234000 | 127 |
| 410 | 20230914 | 120300 | 11322806000 | 234000 | 234500 | 234500 | 234000 | 35 |
| 411 | 20230914 | 120200 | 11314606000 | 234500 | 235000 | 235000 | 234000 | 1352 |
| 412 | 20230914 | 120100 | 10997560500 | 235000 | 235000 | 235000 | 234500 | 21 |
| 413 | 20230914 | 120000 | 10992630500 | 235000 | 235000 | 235000 | 234500 | 177 |
| 414 | 20230914 | 115900 | 10951051000 | 234500 | 235000 | 235000 | 234500 | 70 |
| 415 | 20230914 | 115800 | 10934631500 | 234500 | 235000 | 235000 | 234500 | 44 |
| 416 | 20230914 | 115700 | 10924303500 | 234500 | 234500 | 235000 | 234500 | 152 |
| 417 | 20230914 | 115600 | 10888634500 | 234500 | 234500 | 235000 | 234500 | 13 |
| 418 | 20230914 | 115500 | 10885582000 | 235000 | 235000 | 235000 | 234500 | 56 |
| 419 | 20230914 | 115400 | 10872433000 | 234500 | 235000 | 235000 | 234500 | 118 |
| 420 | 20230914 | 115300 | 10844743000 | 235000 | 235000 | 235000 | 234500 | 29 |
| 421 | 20230914 | 115200 | 10837933000 | 235000 | 235000 | 235000 | 234500 | 92 |
| 422 | 20230914 | 115100 | 10816349000 | 235000 | 235000 | 235000 | 234500 | 128 |
| 423 | 20230914 | 115000 | 10786273500 | 235000 | 234500 | 235000 | 234500 | 192 |
| 424 | 20230914 | 114900 | 10741237500 | 234500 | 235000 | 235000 | 234500 | 88 |
| 425 | 20230914 | 114800 | 10720566500 | 235000 | 234500 | 235000 | 234500 | 187 |
| 426 | 20230914 | 114700 | 10676632000 | 234500 | 235500 | 235500 | 234500 | 92 |
| 427 | 20230914 | 114600 | 10655008000 | 235000 | 235500 | 235500 | 235000 | 44 |
| 428 | 20230914 | 114500 | 10644655500 | 235500 | 235500 | 235500 | 235000 | 180 |
| 429 | 20230914 | 114400 | 10602296500 | 235000 | 235000 | 235500 | 235000 | 131 |
| 430 | 20230914 | 114300 | 10571489500 | 235000 | 235000 | 235000 | 234500 | 238 |
| 431 | 20230914 | 114200 | 10515566500 | 235000 | 235500 | 235500 | 235000 | 175 |
| 432 | 20230914 | 114100 | 10474384000 | 235500 | 235000 | 235500 | 235000 | 23 |
| 433 | 20230914 | 114000 | 10468973000 | 235500 | 235000 | 235500 | 234500 | 189 |
| 434 | 20230914 | 113900 | 10424553000 | 234500 | 235000 | 235000 | 234500 | 53 |
| 435 | 20230914 | 113800 | 10412104000 | 235000 | 235500 | 235500 | 235000 | 748 |
| 436 | 20230914 | 113700 | 10236077000 | 235500 | 235000 | 235500 | 235000 | 71 |
| 437 | 20230914 | 113600 | 10219377000 | 235000 | 235500 | 235500 | 234500 | 118 |
| 438 | 20230914 | 113500 | 10191657500 | 235500 | 235500 | 235500 | 235000 | 99 |
| 439 | 20230914 | 113400 | 10168384500 | 235500 | 235000 | 235500 | 235000 | 115 |
| 440 | 20230914 | 113300 | 10141305500 | 235000 | 235000 | 235500 | 234500 | 197 |
| 441 | 20230914 | 113200 | 10095031000 | 235000 | 235000 | 235000 | 234500 | 175 |
| 442 | 20230914 | 113100 | 10053915500 | 235000 | 235000 | 235000 | 234500 | 269 |
| 443 | 20230914 | 113000 | 9990746500 | 235500 | 235500 | 235500 | 235000 | 391 |
| 444 | 20230914 | 112900 | 9898704000 | 235500 | 235000 | 235500 | 235000 | 228 |
| 445 | 20230914 | 112800 | 9845110500 | 235500 | 235000 | 235500 | 235000 | 193 |
| 446 | 20230914 | 112700 | 9799695500 | 235000 | 235500 | 235500 | 235000 | 70 |
| 447 | 20230914 | 112600 | 9783236000 | 235500 | 235000 | 235500 | 235000 | 99 |
| 448 | 20230914 | 112500 | 9759961000 | 235000 | 235500 | 235500 | 235000 | 40 |
| 449 | 20230914 | 112400 | 9750552500 | 235500 | 235000 | 235500 | 235000 | 76 |
| 450 | 20230914 | 112300 | 9732690500 | 235500 | 235000 | 235500 | 235000 | 144 |
| 451 | 20230914 | 112200 | 9698840500 | 235000 | 235000 | 235500 | 234500 | 192 |
| 452 | 20230914 | 112100 | 9653730000 | 235500 | 235500 | 235500 | 234500 | 537 |
| 453 | 20230914 | 112000 | 9527560000 | 235500 | 235500 | 235500 | 235000 | 138 |
| 454 | 20230914 | 111900 | 9495063500 | 235000 | 235500 | 235500 | 235000 | 99 |
| 455 | 20230914 | 111800 | 9471792500 | 235500 | 235500 | 235500 | 235000 | 88 |
| 456 | 20230914 | 111700 | 9451095500 | 235000 | 235500 | 235500 | 235000 | 222 |
| 457 | 20230914 | 111600 | 9398860500 | 235000 | 235500 | 235500 | 235000 | 24 |
| 458 | 20230914 | 111500 | 9393216500 | 235000 | 235500 | 235500 | 235000 | 181 |
| 459 | 20230914 | 111400 | 9350622500 | 235000 | 235500 | 235500 | 235000 | 400 |
| 460 | 20230914 | 111300 | 9256463000 | 235500 | 235500 | 235500 | 235000 | 30 |
| 461 | 20230914 | 111200 | 9249402500 | 235500 | 235500 | 235500 | 235000 | 88 |
| 462 | 20230914 | 111100 | 9228713500 | 235500 | 235500 | 235500 | 235000 | 557 |
| 463 | 20230914 | 111000 | 9097796500 | 235500 | 235500 | 235500 | 235000 | 99 |
| 464 | 20230914 | 110900 | 9074518500 | 235500 | 235500 | 235500 | 235500 | 13 |
| 465 | 20230914 | 110800 | 9071457000 | 235500 | 235500 | 235500 | 235000 | 287 |
| 466 | 20230914 | 110700 | 9003925500 | 235500 | 235500 | 235500 | 235000 | 203 |
| 467 | 20230914 | 110600 | 8956155000 | 235500 | 235500 | 235500 | 235000 | 129 |
| 468 | 20230914 | 110500 | 8925776000 | 235500 | 235000 | 235500 | 235000 | 223 |
| 469 | 20230914 | 110400 | 8873300000 | 235500 | 235500 | 235500 | 235000 | 45 |
| 470 | 20230914 | 110300 | 8862716500 | 235000 | 235500 | 235500 | 235000 | 82 |
| 471 | 20230914 | 110200 | 8843406000 | 235000 | 235500 | 235500 | 235000 | 86 |
| 472 | 20230914 | 110100 | 8823188500 | 235500 | 235500 | 236000 | 235500 | 455 |
| 473 | 20230914 | 110000 | 8716028500 | 236000 | 236000 | 236000 | 235500 | 96 |
| 474 | 20230914 | 105900 | 8693405500 | 236000 | 236000 | 236000 | 235500 | 24 |
| 475 | 20230914 | 105800 | 8687746500 | 235500 | 235500 | 236000 | 235500 | 398 |
| 476 | 20230914 | 105700 | 8594013000 | 236000 | 236000 | 236000 | 235500 | 166 |
| 477 | 20230914 | 105600 | 8554853000 | 236000 | 235500 | 236000 | 235500 | 90 |
| 478 | 20230914 | 105500 | 8533653500 | 236000 | 236000 | 236000 | 236000 | 22 |
| 479 | 20230914 | 105400 | 8528461500 | 236000 | 236000 | 236000 | 235500 | 264 |
| 480 | 20230914 | 105300 | 8466167500 | 236000 | 236000 | 236000 | 235500 | 27 |
| 481 | 20230914 | 105200 | 8459801000 | 236000 | 235500 | 236000 | 235500 | 112 |
| 482 | 20230914 | 105100 | 8433372500 | 235500 | 236000 | 236000 | 235500 | 447 |
| 483 | 20230914 | 105000 | 8327980000 | 235500 | 235500 | 236000 | 235000 | 117 |
| 484 | 20230914 | 104900 | 8300427000 | 235500 | 235500 | 235500 | 235000 | 207 |
| 485 | 20230914 | 104800 | 8251679000 | 235500 | 236000 | 236000 | 235500 | 755 |
| 486 | 20230914 | 104700 | 8073606000 | 235500 | 235500 | 236000 | 235500 | 25 |
| 487 | 20230914 | 104600 | 8067714000 | 235500 | 236000 | 236500 | 235500 | 67 |
| 488 | 20230914 | 104500 | 8051903500 | 236000 | 236500 | 236500 | 235500 | 121 |
| 489 | 20230914 | 104400 | 8023350500 | 236500 | 236500 | 236500 | 236000 | 61 |
| 490 | 20230914 | 104300 | 8008927000 | 236500 | 235500 | 236500 | 235500 | 246 |
| 491 | 20230914 | 104200 | 7950964500 | 235500 | 236500 | 236500 | 235500 | 346 |
| 492 | 20230914 | 104100 | 7869467000 | 236500 | 236000 | 236500 | 236000 | 753 |
| 493 | 20230914 | 104000 | 7691686000 | 235500 | 235500 | 236000 | 235500 | 223 |
| 494 | 20230914 | 103900 | 7639078500 | 236000 | 236000 | 236000 | 235500 | 75 |
| 495 | 20230914 | 103800 | 7621384500 | 236000 | 236000 | 236000 | 236000 | 55 |
| 496 | 20230914 | 103700 | 7608404500 | 236000 | 236000 | 236000 | 235500 | 99 |
| 497 | 20230914 | 103600 | 7585049000 | 236000 | 236000 | 236000 | 235500 | 123 |
| 498 | 20230914 | 103500 | 7556073500 | 236000 | 236000 | 236000 | 235500 | 32 |
| 499 | 20230914 | 103400 | 7548526000 | 235000 | 236500 | 236500 | 235000 | 717 |
| 500 | 20230914 | 103300 | 7379526000 | 236000 | 236500 | 236500 | 236000 | 45 |
| 501 | 20230914 | 103200 | 7368894500 | 236000 | 236500 | 236500 | 236000 | 560 |
| 502 | 20230914 | 103100 | 7236703000 | 236500 | 236000 | 236500 | 236000 | 184 |
| 503 | 20230914 | 103000 | 7193276500 | 236500 | 236000 | 236500 | 236000 | 63 |
| 504 | 20230914 | 102900 | 7178392000 | 236000 | 236500 | 236500 | 236000 | 76 |
| 505 | 20230914 | 102800 | 7160432000 | 236500 | 235500 | 236500 | 235500 | 625 |
| 506 | 20230914 | 102700 | 7013103500 | 236000 | 235000 | 236000 | 235000 | 157 |
| 507 | 20230914 | 102600 | 6976133500 | 235500 | 236500 | 236500 | 235000 | 332 |
| 508 | 20230914 | 102500 | 6897822500 | 236000 | 236000 | 236500 | 236000 | 30 |
| 509 | 20230914 | 102400 | 6890733500 | 236500 | 236500 | 236500 | 236000 | 21 |
| 510 | 20230914 | 102300 | 6885769000 | 236500 | 236000 | 236500 | 236000 | 351 |
| 511 | 20230914 | 102200 | 6802919500 | 235500 | 236500 | 236500 | 235500 | 151 |
| 512 | 20230914 | 102100 | 6767303500 | 236500 | 236500 | 236500 | 236500 | 12 |
| 513 | 20230914 | 102000 | 6764465500 | 236500 | 236000 | 236500 | 235500 | 434 |
| 514 | 20230914 | 101900 | 6661917000 | 236000 | 236500 | 236500 | 235500 | 155 |
| 515 | 20230914 | 101800 | 6625396500 | 235500 | 236000 | 236500 | 235500 | 330 |
| 516 | 20230914 | 101700 | 6547516000 | 235500 | 236000 | 236000 | 235500 | 130 |
| 517 | 20230914 | 101600 | 6516837000 | 236000 | 236000 | 236000 | 235500 | 25 |
| 518 | 20230914 | 101500 | 6510942000 | 236000 | 235500 | 236000 | 235000 | 2466 |
| 519 | 20230914 | 101400 | 5931136000 | 235000 | 236000 | 236000 | 235000 | 398 |
| 520 | 20230914 | 101300 | 5837347500 | 236000 | 236500 | 236500 | 235000 | 1062 |
| 521 | 20230914 | 101200 | 5586934000 | 236500 | 236500 | 236500 | 236000 | 21 |
| 522 | 20230914 | 101100 | 5581969500 | 236500 | 236500 | 236500 | 236000 | 271 |
| 523 | 20230914 | 101000 | 5517884500 | 236000 | 236500 | 236500 | 236000 | 381 |
| 524 | 20230914 | 100900 | 5427946500 | 236000 | 236500 | 236500 | 236000 | 361 |
| 525 | 20230914 | 100800 | 5342660500 | 236000 | 236500 | 236500 | 236000 | 371 |
| 526 | 20230914 | 100700 | 5254945000 | 236500 | 235500 | 236500 | 235500 | 1398 |
| 527 | 20230914 | 100600 | 4924935500 | 235500 | 235000 | 236000 | 235000 | 702 |
| 528 | 20230914 | 100500 | 4759616000 | 235500 | 235500 | 235500 | 235000 | 51 |
| 529 | 20230914 | 100400 | 4747624000 | 235000 | 235000 | 235500 | 235000 | 38 |
| 530 | 20230914 | 100300 | 4738687500 | 235000 | 235000 | 235500 | 235000 | 85 |
| 531 | 20230914 | 100200 | 4718708500 | 235000 | 235500 | 235500 | 235000 | 34 |
| 532 | 20230914 | 100100 | 4710710000 | 235500 | 235500 | 235500 | 235000 | 15 |
| 533 | 20230914 | 100000 | 4707179500 | 235500 | 235500 | 235500 | 235000 | 131 |
| 534 | 20230914 | 095900 | 4676332500 | 235500 | 235500 | 235500 | 235000 | 538 |
| 535 | 20230914 | 095800 | 4549808000 | 236000 | 236000 | 236000 | 235500 | 16 |
| 536 | 20230914 | 095700 | 4546033000 | 236000 | 236000 | 236000 | 235500 | 36 |
| 537 | 20230914 | 095600 | 4537539000 | 235500 | 235500 | 236000 | 235500 | 137 |
| 538 | 20230914 | 095500 | 4505270000 | 236000 | 236000 | 236000 | 235500 | 31 |
| 539 | 20230914 | 095400 | 4497958500 | 236000 | 235500 | 236000 | 235000 | 240 |
| 540 | 20230914 | 095300 | 4441433500 | 235500 | 235500 | 235500 | 235000 | 16 |
| 541 | 20230914 | 095200 | 4437666500 | 235000 | 235500 | 235500 | 235000 | 37 |
| 542 | 20230914 | 095100 | 4428959000 | 235500 | 235500 | 236000 | 235500 | 323 |
| 543 | 20230914 | 095000 | 4352834500 | 236000 | 235500 | 236000 | 235000 | 65 |
| 544 | 20230914 | 094900 | 4337526000 | 235500 | 235500 | 236000 | 235000 | 175 |
| 545 | 20230914 | 094800 | 4296313500 | 235500 | 235500 | 236000 | 235000 | 503 |
| 546 | 20230914 | 094700 | 4177851500 | 235500 | 235000 | 235500 | 235000 | 13 |
| 547 | 20230914 | 094600 | 4174792000 | 235500 | 235500 | 236000 | 235000 | 130 |
| 548 | 20230914 | 094500 | 4144177500 | 235500 | 235500 | 236000 | 235000 | 239 |
| 549 | 20230914 | 094400 | 4087904500 | 236000 | 236000 | 236000 | 235500 | 16 |
| 550 | 20230914 | 094300 | 4084129000 | 235500 | 235500 | 236000 | 235500 | 93 |
| 551 | 20230914 | 094200 | 4062223500 | 235500 | 236000 | 236500 | 235500 | 291 |
| 552 | 20230914 | 094100 | 3993642500 | 236000 | 236500 | 236500 | 236000 | 58 |
| 553 | 20230914 | 094000 | 3979948000 | 236500 | 236000 | 236500 | 236000 | 123 |
| 554 | 20230914 | 093900 | 3950864500 | 236000 | 236000 | 236500 | 235500 | 187 |
| 555 | 20230914 | 093800 | 3906729000 | 236000 | 236500 | 236500 | 236000 | 22 |
| 556 | 20230914 | 093700 | 3901532000 | 236000 | 236000 | 236500 | 236000 | 196 |
| 557 | 20230914 | 093600 | 3855274500 | 236000 | 236000 | 236000 | 235500 | 155 |
| 558 | 20230914 | 093500 | 3818713000 | 236000 | 236000 | 236000 | 235500 | 93 |
| 559 | 20230914 | 093400 | 3796787000 | 236000 | 236500 | 236500 | 235500 | 361 |
| 560 | 20230914 | 093300 | 3711586000 | 236500 | 236500 | 236500 | 236000 | 38 |
| 561 | 20230914 | 093200 | 3702602000 | 236500 | 236000 | 236500 | 236000 | 951 |
| 562 | 20230914 | 093100 | 3477925500 | 236000 | 235500 | 236000 | 235500 | 165 |
| 563 | 20230914 | 093000 | 3438997000 | 236000 | 236500 | 236500 | 235500 | 508 |
| 564 | 20230914 | 092900 | 3319129000 | 236500 | 236500 | 236500 | 236000 | 311 |
| 565 | 20230914 | 092800 | 3245580500 | 236000 | 236000 | 236500 | 236000 | 1246 |
| 566 | 20230914 | 092700 | 2951113000 | 236000 | 236000 | 236000 | 235500 | 73 |
| 567 | 20230914 | 092600 | 2933887000 | 236000 | 236500 | 236500 | 235500 | 800 |
| 568 | 20230914 | 092500 | 2745199500 | 236000 | 236000 | 236500 | 236000 | 871 |
| 569 | 20230914 | 092400 | 2539620500 | 236000 | 236000 | 236000 | 236000 | 154 |
| 570 | 20230914 | 092300 | 2503276500 | 236000 | 235500 | 236000 | 235500 | 306 |
| 571 | 20230914 | 092200 | 2431070000 | 235500 | 236000 | 236000 | 235000 | 157 |
| 572 | 20230914 | 092100 | 2394034500 | 236000 | 235500 | 236000 | 235000 | 317 |
| 573 | 20230914 | 092000 | 2319353500 | 235500 | 235500 | 235500 | 235000 | 46 |
| 574 | 20230914 | 091900 | 2308528000 | 235500 | 235000 | 235500 | 235000 | 88 |
| 575 | 20230914 | 091800 | 2287828500 | 235500 | 236000 | 236000 | 235500 | 273 |
| 576 | 20230914 | 091700 | 2223516500 | 235500 | 235000 | 235500 | 235000 | 609 |
| 577 | 20230914 | 091600 | 2080105500 | 235500 | 235500 | 235500 | 235000 | 191 |
| 578 | 20230914 | 091500 | 2035145000 | 235000 | 235500 | 235500 | 235000 | 206 |
| 579 | 20230914 | 091400 | 1986641500 | 235500 | 235000 | 235500 | 235000 | 449 |
| 580 | 20230914 | 091300 | 1880922500 | 235000 | 234500 | 235000 | 234500 | 244 |
| 581 | 20230914 | 091200 | 1823627000 | 234500 | 234500 | 235000 | 234500 | 83 |
| 582 | 20230914 | 091100 | 1804146500 | 235000 | 235000 | 235000 | 234500 | 146 |
| 583 | 20230914 | 091000 | 1769852000 | 234500 | 235000 | 235000 | 234500 | 25 |
| 584 | 20230914 | 090900 | 1763984500 | 235000 | 234000 | 235000 | 234000 | 545 |
| 585 | 20230914 | 090800 | 1636363000 | 234000 | 235000 | 235000 | 234000 | 623 |
| 586 | 20230914 | 090700 | 1490415000 | 234500 | 235000 | 235000 | 234500 | 13 |
| 587 | 20230914 | 090600 | 1487364500 | 235000 | 235000 | 235500 | 235000 | 1452 |
| 588 | 20230914 | 090500 | 1145650500 | 235000 | 235000 | 235000 | 234500 | 370 |
| 589 | 20230914 | 090400 | 1058713000 | 235000 | 234500 | 235000 | 234000 | 265 |
| 590 | 20230914 | 090300 | 996467500 | 234500 | 234500 | 235000 | 233500 | 951 |
| 591 | 20230914 | 090200 | 773656500 | 235500 | 235000 | 236000 | 234500 | 1344 |
| 592 | 20230914 | 090100 | 457694500 | 234500 | 234500 | 235000 | 234500 | 135 |
| 593 | 20230914 | 090000 | 426033500 | 235000 | 236000 | 236000 | 235000 | 1805 |