34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 185200 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 15799 |
| 3 | 20230920 | 185100 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 4 | 20230920 | 185000 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 5 | 20230920 | 184900 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 6 | 20230920 | 184800 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 7 | 20230920 | 184700 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 8 | 20230920 | 184600 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 9 | 20230920 | 184500 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 10 | 20230920 | 184400 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 11 | 20230920 | 184300 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 12 | 20230920 | 184200 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 13 | 20230920 | 184100 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 14 | 20230920 | 184000 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 15 | 20230920 | 183900 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 16 | 20230920 | 183800 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 17 | 20230920 | 183700 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 18 | 20230920 | 183600 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 19 | 20230920 | 183500 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 20 | 20230920 | 183400 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 21 | 20230920 | 183300 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 22 | 20230920 | 183200 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 23 | 20230920 | 183100 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 24 | 20230920 | 183000 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 25 | 20230920 | 182900 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 26 | 20230920 | 182800 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 27 | 20230920 | 182700 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 28 | 20230920 | 182600 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 29 | 20230920 | 182500 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 30 | 20230920 | 182400 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 31 | 20230920 | 182300 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 32 | 20230920 | 182200 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 15799 |
| 33 | 20230920 | 182100 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 34 | 20230920 | 182000 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 35 | 20230920 | 181900 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 36 | 20230920 | 181800 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 37 | 20230920 | 181700 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 38 | 20230920 | 181600 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 39 | 20230920 | 181500 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 40 | 20230920 | 181400 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 41 | 20230920 | 181300 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 42 | 20230920 | 181200 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 43 | 20230920 | 181100 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 44 | 20230920 | 181000 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 45 | 20230920 | 180900 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 46 | 20230920 | 180800 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 47 | 20230920 | 180700 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 48 | 20230920 | 180600 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 49 | 20230920 | 180500 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 50 | 20230920 | 180400 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 51 | 20230920 | 180300 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 52 | 20230920 | 180200 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 53 | 20230920 | 180100 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 54 | 20230920 | 180000 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 55 | 20230920 | 175900 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 56 | 20230920 | 175800 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 57 | 20230920 | 175700 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 58 | 20230920 | 175600 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 59 | 20230920 | 175500 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 60 | 20230920 | 175400 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 61 | 20230920 | 175300 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 62 | 20230920 | 175200 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 15799 |
| 63 | 20230920 | 175100 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 64 | 20230920 | 175000 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 65 | 20230920 | 174900 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 66 | 20230920 | 174800 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 67 | 20230920 | 174700 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 68 | 20230920 | 174600 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 69 | 20230920 | 174500 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 70 | 20230920 | 174400 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 71 | 20230920 | 174300 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 72 | 20230920 | 174200 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 73 | 20230920 | 174100 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 74 | 20230920 | 174000 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 75 | 20230920 | 173900 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 76 | 20230920 | 173800 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 77 | 20230920 | 173700 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 78 | 20230920 | 173600 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 79 | 20230920 | 173500 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 80 | 20230920 | 173400 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 81 | 20230920 | 173300 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 82 | 20230920 | 173200 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 83 | 20230920 | 173100 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 84 | 20230920 | 173000 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 85 | 20230920 | 172900 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 86 | 20230920 | 172800 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 87 | 20230920 | 172700 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 88 | 20230920 | 172600 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 89 | 20230920 | 172500 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 90 | 20230920 | 172400 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 91 | 20230920 | 172300 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 92 | 20230920 | 172200 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 15799 |
| 93 | 20230920 | 172100 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 94 | 20230920 | 172000 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 95 | 20230920 | 171900 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 96 | 20230920 | 171800 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 97 | 20230920 | 171700 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 98 | 20230920 | 171600 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 99 | 20230920 | 171500 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 100 | 20230920 | 171400 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 101 | 20230920 | 171300 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 102 | 20230920 | 171200 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 103 | 20230920 | 171100 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 104 | 20230920 | 171000 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 105 | 20230920 | 170900 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 106 | 20230920 | 170800 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 107 | 20230920 | 170700 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 108 | 20230920 | 170600 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 109 | 20230920 | 170500 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 110 | 20230920 | 170400 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 111 | 20230920 | 170300 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 112 | 20230920 | 170200 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 113 | 20230920 | 170100 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 114 | 20230920 | 170000 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 115 | 20230920 | 165900 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 116 | 20230920 | 165800 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 117 | 20230920 | 165700 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 118 | 20230920 | 165600 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 119 | 20230920 | 165500 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 120 | 20230920 | 165400 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 121 | 20230920 | 165300 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 122 | 20230920 | 165200 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 15799 |
| 123 | 20230920 | 165100 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 124 | 20230920 | 165000 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 125 | 20230920 | 164900 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 126 | 20230920 | 164800 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 127 | 20230920 | 164700 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 128 | 20230920 | 164600 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 129 | 20230920 | 164500 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 130 | 20230920 | 164400 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 131 | 20230920 | 164300 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 132 | 20230920 | 164200 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 133 | 20230920 | 164100 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 134 | 20230920 | 164000 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 135 | 20230920 | 163900 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 136 | 20230920 | 163800 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 137 | 20230920 | 163700 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 138 | 20230920 | 163600 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 139 | 20230920 | 163500 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 140 | 20230920 | 163400 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 141 | 20230920 | 163300 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 142 | 20230920 | 163200 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 143 | 20230920 | 163100 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 144 | 20230920 | 163000 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 145 | 20230920 | 162900 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 146 | 20230920 | 162800 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 147 | 20230920 | 162700 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 148 | 20230920 | 162600 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 149 | 20230920 | 162500 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 150 | 20230920 | 162400 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 151 | 20230920 | 162300 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 152 | 20230920 | 162200 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 15799 |
| 153 | 20230920 | 162100 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 154 | 20230920 | 162000 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 155 | 20230920 | 161900 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 156 | 20230920 | 161800 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 157 | 20230920 | 161700 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 158 | 20230920 | 161600 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 159 | 20230920 | 161500 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 160 | 20230920 | 161400 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 161 | 20230920 | 161300 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 162 | 20230920 | 161200 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 163 | 20230920 | 161100 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 164 | 20230920 | 161000 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 165 | 20230920 | 160900 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 166 | 20230920 | 160800 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 167 | 20230920 | 160700 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 168 | 20230920 | 160600 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 169 | 20230920 | 160500 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 170 | 20230920 | 160400 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 171 | 20230920 | 160300 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 172 | 20230920 | 160200 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 173 | 20230920 | 160100 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 174 | 20230920 | 160000 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 175 | 20230920 | 155900 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 176 | 20230920 | 155800 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 177 | 20230920 | 155700 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 178 | 20230920 | 155600 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 179 | 20230920 | 155500 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 180 | 20230920 | 155400 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 181 | 20230920 | 155300 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 182 | 20230920 | 155200 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 15799 |
| 183 | 20230920 | 155100 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 184 | 20230920 | 155000 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 185 | 20230920 | 154900 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 186 | 20230920 | 154800 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 187 | 20230920 | 154700 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 188 | 20230920 | 154600 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 189 | 20230920 | 154500 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 190 | 20230920 | 154400 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 191 | 20230920 | 154300 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 192 | 20230920 | 154200 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 193 | 20230920 | 154100 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 194 | 20230920 | 154000 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 195 | 20230920 | 153900 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 196 | 20230920 | 153800 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 197 | 20230920 | 153700 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 198 | 20230920 | 153600 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 199 | 20230920 | 153500 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 200 | 20230920 | 153400 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 201 | 20230920 | 153300 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 202 | 20230920 | 153200 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 203 | 20230920 | 153100 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 0 |
| 204 | 20230920 | 153000 | 51316480500 | 242500 | 242500 | 242500 | 242500 | 15799 |
| 205 | 20230920 | 152900 | 47485223000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 206 | 20230920 | 152800 | 47485223000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 207 | 20230920 | 152700 | 47485223000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 208 | 20230920 | 152600 | 47485223000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 209 | 20230920 | 152500 | 47485223000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 210 | 20230920 | 152400 | 47485223000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 211 | 20230920 | 152300 | 47485223000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 212 | 20230920 | 152200 | 47485223000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 213 | 20230920 | 152100 | 47485223000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 214 | 20230920 | 152000 | 47485223000 | 242500 | 242500 | 242500 | 242500 | 0 |
| 215 | 20230920 | 151900 | 47485223000 | 242500 | 242500 | 242500 | 242000 | 430 |
| 216 | 20230920 | 151800 | 47380972500 | 242500 | 242000 | 242500 | 242000 | 126 |
| 217 | 20230920 | 151700 | 47350457500 | 242500 | 242500 | 242500 | 242000 | 516 |
| 218 | 20230920 | 151600 | 47225454000 | 242500 | 242500 | 242500 | 242000 | 662 |
| 219 | 20230920 | 151500 | 47065113500 | 242500 | 242500 | 242500 | 242000 | 322 |
| 220 | 20230920 | 151400 | 46987160500 | 242500 | 242000 | 242500 | 242000 | 267 |
| 221 | 20230920 | 151300 | 46922503000 | 242500 | 242500 | 242500 | 242000 | 472 |
| 222 | 20230920 | 151200 | 46808200500 | 242000 | 242500 | 242500 | 242000 | 341 |
| 223 | 20230920 | 151100 | 46725610500 | 242500 | 242500 | 242500 | 242000 | 252 |
| 224 | 20230920 | 151000 | 46664583500 | 242500 | 242500 | 242500 | 242000 | 661 |
| 225 | 20230920 | 150900 | 46504570500 | 242500 | 242500 | 242500 | 242000 | 261 |
| 226 | 20230920 | 150800 | 46441361000 | 242500 | 242500 | 242500 | 242000 | 372 |
| 227 | 20230920 | 150700 | 46351231500 | 242500 | 242000 | 242500 | 242000 | 254 |
| 228 | 20230920 | 150600 | 46289737500 | 242000 | 242500 | 242500 | 242000 | 309 |
| 229 | 20230920 | 150500 | 46214919500 | 242000 | 241500 | 242500 | 241500 | 1479 |
| 230 | 20230920 | 150400 | 45856973500 | 241500 | 242000 | 242000 | 241500 | 837 |
| 231 | 20230920 | 150300 | 45654540000 | 242000 | 241500 | 242000 | 241500 | 180 |
| 232 | 20230920 | 150200 | 45611040000 | 242000 | 242000 | 242000 | 241500 | 404 |
| 233 | 20230920 | 150100 | 45513442000 | 242000 | 242000 | 242000 | 241500 | 466 |
| 234 | 20230920 | 150000 | 45400835500 | 242000 | 241500 | 242000 | 241500 | 275 |
| 235 | 20230920 | 145900 | 45334353000 | 241500 | 241500 | 242000 | 241500 | 603 |
| 236 | 20230920 | 145800 | 45188688000 | 241500 | 242000 | 242000 | 241500 | 293 |
| 237 | 20230920 | 145700 | 45117850500 | 242000 | 242500 | 242500 | 241500 | 557 |
| 238 | 20230920 | 145600 | 44983031000 | 242500 | 242500 | 242500 | 242000 | 455 |
| 239 | 20230920 | 145500 | 44872863500 | 242500 | 242000 | 242500 | 242000 | 293 |
| 240 | 20230920 | 145400 | 44801927000 | 242000 | 242000 | 242500 | 242000 | 289 |
| 241 | 20230920 | 145300 | 44731932500 | 242000 | 242000 | 242500 | 242000 | 386 |
| 242 | 20230920 | 145200 | 44638445500 | 242500 | 242500 | 242500 | 242000 | 225 |
| 243 | 20230920 | 145100 | 44583960000 | 242000 | 242500 | 242500 | 242000 | 375 |
| 244 | 20230920 | 145000 | 44493133000 | 242000 | 242500 | 242500 | 242000 | 338 |
| 245 | 20230920 | 144900 | 44411271000 | 242500 | 242500 | 242500 | 242000 | 232 |
| 246 | 20230920 | 144800 | 44355066500 | 242000 | 242000 | 242500 | 242000 | 373 |
| 247 | 20230920 | 144700 | 44264741000 | 242500 | 242500 | 242500 | 242000 | 245 |
| 248 | 20230920 | 144600 | 44205396000 | 242500 | 242500 | 242500 | 242000 | 357 |
| 249 | 20230920 | 144500 | 44118922500 | 242500 | 242500 | 242500 | 242000 | 439 |
| 250 | 20230920 | 144400 | 44012615500 | 242500 | 242500 | 242500 | 242000 | 237 |
| 251 | 20230920 | 144300 | 43955232500 | 242000 | 242500 | 242500 | 242000 | 588 |
| 252 | 20230920 | 144200 | 43812865000 | 242500 | 242500 | 242500 | 242000 | 375 |
| 253 | 20230920 | 144100 | 43722025500 | 242500 | 242500 | 242500 | 242000 | 160 |
| 254 | 20230920 | 144000 | 43683259000 | 242500 | 242000 | 242500 | 242000 | 258 |
| 255 | 20230920 | 143900 | 43620787000 | 242000 | 242500 | 242500 | 242000 | 270 |
| 256 | 20230920 | 143800 | 43555375500 | 242500 | 242500 | 242500 | 242000 | 278 |
| 257 | 20230920 | 143700 | 43488010000 | 242000 | 242500 | 242500 | 242000 | 416 |
| 258 | 20230920 | 143600 | 43387186500 | 242000 | 242500 | 242500 | 242000 | 241 |
| 259 | 20230920 | 143500 | 43328830500 | 242500 | 242000 | 242500 | 242000 | 313 |
| 260 | 20230920 | 143400 | 43252988000 | 242500 | 242500 | 242500 | 242000 | 320 |
| 261 | 20230920 | 143300 | 43175452000 | 242500 | 242000 | 242500 | 242000 | 244 |
| 262 | 20230920 | 143200 | 43116371000 | 242000 | 242500 | 242500 | 242000 | 205 |
| 263 | 20230920 | 143100 | 43066706500 | 242500 | 242500 | 242500 | 242000 | 387 |
| 264 | 20230920 | 143000 | 42972905500 | 242000 | 242500 | 242500 | 242000 | 253 |
| 265 | 20230920 | 142900 | 42911646500 | 242000 | 242500 | 242500 | 242000 | 695 |
| 266 | 20230920 | 142800 | 42743387000 | 242000 | 242500 | 242500 | 242000 | 356 |
| 267 | 20230920 | 142700 | 42657123500 | 242500 | 242500 | 242500 | 242000 | 260 |
| 268 | 20230920 | 142600 | 42594136000 | 242500 | 242500 | 243000 | 242000 | 504 |
| 269 | 20230920 | 142500 | 42471921500 | 242500 | 242500 | 243000 | 242000 | 685 |
| 270 | 20230920 | 142400 | 42305823000 | 243000 | 242000 | 243000 | 242000 | 279 |
| 271 | 20230920 | 142300 | 42238124000 | 242000 | 242000 | 242500 | 242000 | 251 |
| 272 | 20230920 | 142200 | 42177337000 | 242500 | 242000 | 242500 | 242000 | 286 |
| 273 | 20230920 | 142100 | 42108047000 | 242000 | 242500 | 243000 | 242000 | 596 |
| 274 | 20230920 | 142000 | 41963554500 | 242000 | 242500 | 242500 | 242000 | 427 |
| 275 | 20230920 | 141900 | 41860061000 | 242000 | 242500 | 242500 | 242000 | 302 |
| 276 | 20230920 | 141800 | 41786862500 | 242500 | 242000 | 243000 | 242000 | 842 |
| 277 | 20230920 | 141700 | 41582871500 | 242000 | 242500 | 242500 | 242000 | 438 |
| 278 | 20230920 | 141600 | 41476784000 | 242000 | 242500 | 242500 | 242000 | 278 |
| 279 | 20230920 | 141500 | 41409413500 | 242500 | 241500 | 242500 | 241500 | 190 |
| 280 | 20230920 | 141400 | 41363399000 | 241500 | 242000 | 242500 | 241500 | 341 |
| 281 | 20230920 | 141300 | 41280932000 | 241500 | 242500 | 242500 | 241500 | 344 |
| 282 | 20230920 | 141200 | 41197684000 | 242500 | 242000 | 242500 | 242000 | 216 |
| 283 | 20230920 | 141100 | 41145364000 | 242000 | 242500 | 243000 | 242000 | 551 |
| 284 | 20230920 | 141000 | 41011922000 | 242000 | 242500 | 242500 | 242000 | 366 |
| 285 | 20230920 | 140900 | 40923254000 | 242500 | 242500 | 242500 | 242000 | 569 |
| 286 | 20230920 | 140800 | 40785475500 | 242500 | 242500 | 242500 | 242000 | 285 |
| 287 | 20230920 | 140700 | 40716403000 | 242500 | 242500 | 242500 | 242000 | 268 |
| 288 | 20230920 | 140600 | 40651512500 | 242000 | 242500 | 242500 | 242000 | 283 |
| 289 | 20230920 | 140500 | 40582970000 | 242000 | 242500 | 242500 | 242000 | 415 |
| 290 | 20230920 | 140400 | 40482391500 | 242500 | 242500 | 242500 | 242000 | 186 |
| 291 | 20230920 | 140300 | 40437336500 | 242000 | 242000 | 242500 | 242000 | 314 |
| 292 | 20230920 | 140200 | 40361293500 | 242000 | 242500 | 242500 | 242000 | 178 |
| 293 | 20230920 | 140100 | 40318177500 | 242500 | 242000 | 242500 | 242000 | 274 |
| 294 | 20230920 | 140000 | 40251791000 | 242000 | 242500 | 242500 | 242000 | 273 |
| 295 | 20230920 | 135900 | 40185657000 | 242500 | 242000 | 242500 | 242000 | 268 |
| 296 | 20230920 | 135800 | 40120704500 | 242500 | 242500 | 242500 | 242000 | 177 |
| 297 | 20230920 | 135700 | 40077808000 | 242500 | 242500 | 242500 | 242000 | 221 |
| 298 | 20230920 | 135600 | 40024249000 | 242000 | 242500 | 242500 | 242000 | 71 |
| 299 | 20230920 | 135500 | 40007042000 | 242500 | 242000 | 242500 | 242000 | 388 |
| 300 | 20230920 | 135400 | 39913095000 | 242000 | 242500 | 242500 | 242000 | 504 |
| 301 | 20230920 | 135300 | 39790995500 | 242500 | 242500 | 242500 | 242000 | 144 |
| 302 | 20230920 | 135200 | 39756113000 | 242500 | 242500 | 243000 | 242000 | 181 |
| 303 | 20230920 | 135100 | 39712247500 | 243000 | 242500 | 243000 | 242000 | 411 |
| 304 | 20230920 | 135000 | 39612501000 | 242000 | 242500 | 242500 | 242000 | 343 |
| 305 | 20230920 | 134900 | 39529369500 | 242000 | 242000 | 242500 | 242000 | 228 |
| 306 | 20230920 | 134800 | 39474150000 | 242000 | 242500 | 242500 | 242000 | 186 |
| 307 | 20230920 | 134700 | 39429065000 | 242500 | 242500 | 242500 | 242000 | 291 |
| 308 | 20230920 | 134600 | 39358547000 | 242000 | 242500 | 242500 | 242000 | 115 |
| 309 | 20230920 | 134500 | 39330676500 | 242500 | 242000 | 242500 | 242000 | 126 |
| 310 | 20230920 | 134400 | 39300142500 | 242500 | 242000 | 242500 | 242000 | 176 |
| 311 | 20230920 | 134300 | 39257486500 | 242000 | 242000 | 242500 | 242000 | 494 |
| 312 | 20230920 | 134200 | 39137841000 | 242500 | 242500 | 242500 | 242000 | 337 |
| 313 | 20230920 | 134100 | 39056132000 | 242000 | 242500 | 242500 | 242000 | 161 |
| 314 | 20230920 | 134000 | 39017109500 | 242000 | 242500 | 242500 | 242000 | 393 |
| 315 | 20230920 | 133900 | 38921980500 | 242500 | 242500 | 242500 | 242000 | 434 |
| 316 | 20230920 | 133800 | 38816878000 | 242000 | 242000 | 242500 | 242000 | 355 |
| 317 | 20230920 | 133700 | 38730926000 | 242000 | 242000 | 242500 | 242000 | 1238 |
| 318 | 20230920 | 133600 | 38431198000 | 242000 | 242500 | 242500 | 242000 | 115 |
| 319 | 20230920 | 133500 | 38403331000 | 242500 | 242500 | 242500 | 242000 | 199 |
| 320 | 20230920 | 133400 | 38355098000 | 242500 | 243000 | 243000 | 242000 | 707 |
| 321 | 20230920 | 133300 | 38183558500 | 243000 | 242500 | 243000 | 242500 | 387 |
| 322 | 20230920 | 133200 | 38089698000 | 242500 | 243000 | 243000 | 242500 | 1660 |
| 323 | 20230920 | 133100 | 37687072000 | 243000 | 243000 | 243000 | 242500 | 486 |
| 324 | 20230920 | 133000 | 37568991000 | 243000 | 243000 | 243000 | 242500 | 369 |
| 325 | 20230920 | 132900 | 37479366500 | 243000 | 243000 | 243000 | 242500 | 162 |
| 326 | 20230920 | 132800 | 37440012000 | 243000 | 243000 | 243000 | 242500 | 370 |
| 327 | 20230920 | 132700 | 37350125000 | 242500 | 243000 | 243000 | 242500 | 207 |
| 328 | 20230920 | 132600 | 37299881000 | 243000 | 243000 | 243000 | 242500 | 170 |
| 329 | 20230920 | 132500 | 37258588500 | 243000 | 242500 | 243000 | 242500 | 257 |
| 330 | 20230920 | 132400 | 37196155500 | 243000 | 243000 | 243000 | 242500 | 288 |
| 331 | 20230920 | 132300 | 37126203000 | 243000 | 243000 | 243000 | 242500 | 151 |
| 332 | 20230920 | 132200 | 37089525000 | 243000 | 243000 | 243000 | 242500 | 397 |
| 333 | 20230920 | 132100 | 36993063500 | 242500 | 243000 | 243000 | 242500 | 215 |
| 334 | 20230920 | 132000 | 36940837500 | 243000 | 243000 | 243000 | 242500 | 276 |
| 335 | 20230920 | 131900 | 36873805000 | 243000 | 242500 | 243000 | 242500 | 394 |
| 336 | 20230920 | 131800 | 36778084000 | 243000 | 243000 | 243000 | 242500 | 168 |
| 337 | 20230920 | 131700 | 36737285000 | 242500 | 243000 | 243000 | 242500 | 329 |
| 338 | 20230920 | 131600 | 36657362000 | 243000 | 243000 | 243000 | 242500 | 161 |
| 339 | 20230920 | 131500 | 36618266000 | 243000 | 242500 | 243000 | 242500 | 130 |
| 340 | 20230920 | 131400 | 36586689000 | 243000 | 243000 | 243000 | 242500 | 245 |
| 341 | 20230920 | 131300 | 36527225500 | 243000 | 243000 | 243000 | 242500 | 210 |
| 342 | 20230920 | 131200 | 36476222000 | 243000 | 243000 | 243000 | 242500 | 439 |
| 343 | 20230920 | 131100 | 36369556500 | 243000 | 243000 | 243000 | 242500 | 113 |
| 344 | 20230920 | 131000 | 36342117000 | 242500 | 243000 | 243000 | 242500 | 164 |
| 345 | 20230920 | 130900 | 36302299500 | 243000 | 243500 | 243500 | 242500 | 1189 |
| 346 | 20230920 | 130800 | 36013435500 | 243000 | 243000 | 243500 | 243000 | 188 |
| 347 | 20230920 | 130700 | 35967663000 | 243000 | 243000 | 243500 | 243000 | 247 |
| 348 | 20230920 | 130600 | 35907611500 | 243500 | 243500 | 243500 | 243000 | 219 |
| 349 | 20230920 | 130500 | 35854304500 | 243500 | 243500 | 243500 | 243000 | 289 |
| 350 | 20230920 | 130400 | 35783936000 | 243000 | 243500 | 243500 | 243000 | 169 |
| 351 | 20230920 | 130300 | 35742832000 | 243500 | 243500 | 243500 | 243000 | 206 |
| 352 | 20230920 | 130200 | 35692687000 | 243500 | 243500 | 243500 | 243000 | 335 |
| 353 | 20230920 | 130100 | 35611137000 | 243500 | 243500 | 243500 | 243000 | 154 |
| 354 | 20230920 | 130000 | 35573654000 | 243000 | 243500 | 243500 | 243000 | 375 |
| 355 | 20230920 | 125900 | 35482397000 | 243500 | 243500 | 243500 | 243000 | 385 |
| 356 | 20230920 | 125800 | 35388672500 | 243500 | 243000 | 243500 | 243000 | 202 |
| 357 | 20230920 | 125700 | 35339517500 | 243500 | 243500 | 243500 | 243000 | 229 |
| 358 | 20230920 | 125600 | 35283788500 | 243500 | 243500 | 243500 | 243000 | 207 |
| 359 | 20230920 | 125500 | 35233423500 | 243500 | 243500 | 243500 | 243000 | 221 |
| 360 | 20230920 | 125400 | 35179622500 | 243500 | 243500 | 243500 | 243000 | 250 |
| 361 | 20230920 | 125300 | 35118802500 | 243000 | 243500 | 243500 | 243000 | 212 |
| 362 | 20230920 | 125200 | 35067195000 | 243500 | 243500 | 243500 | 243000 | 129 |
| 363 | 20230920 | 125100 | 35035816500 | 243000 | 243500 | 243500 | 243000 | 301 |
| 364 | 20230920 | 125000 | 34962539500 | 243500 | 243500 | 243500 | 243000 | 314 |
| 365 | 20230920 | 124900 | 34886127000 | 243500 | 243500 | 243500 | 243000 | 89 |
| 366 | 20230920 | 124800 | 34864467000 | 243500 | 243000 | 243500 | 243000 | 253 |
| 367 | 20230920 | 124700 | 34802888500 | 243000 | 243500 | 243500 | 243000 | 264 |
| 368 | 20230920 | 124600 | 34738648500 | 243000 | 243500 | 243500 | 243000 | 261 |
| 369 | 20230920 | 124500 | 34675102000 | 243000 | 243500 | 243500 | 243000 | 349 |
| 370 | 20230920 | 124400 | 34590209000 | 243500 | 243500 | 243500 | 243000 | 273 |
| 371 | 20230920 | 124300 | 34523767500 | 243000 | 243500 | 243500 | 243000 | 227 |
| 372 | 20230920 | 124200 | 34468554000 | 243500 | 243500 | 243500 | 243000 | 271 |
| 373 | 20230920 | 124100 | 34402593000 | 243500 | 243500 | 243500 | 243000 | 121 |
| 374 | 20230920 | 124000 | 34373164500 | 243500 | 243500 | 243500 | 243000 | 215 |
| 375 | 20230920 | 123900 | 34320828500 | 243500 | 243500 | 243500 | 243000 | 157 |
| 376 | 20230920 | 123800 | 34282621000 | 243500 | 243500 | 243500 | 243000 | 291 |
| 377 | 20230920 | 123700 | 34211795000 | 243000 | 243500 | 243500 | 243000 | 345 |
| 378 | 20230920 | 123600 | 34127885500 | 243500 | 243500 | 243500 | 243000 | 263 |
| 379 | 20230920 | 123500 | 34063864500 | 243500 | 243500 | 243500 | 243000 | 129 |
| 380 | 20230920 | 123400 | 34032473500 | 243500 | 243500 | 243500 | 243000 | 379 |
| 381 | 20230920 | 123300 | 33940271500 | 243500 | 243000 | 243500 | 243000 | 130 |
| 382 | 20230920 | 123200 | 33908640000 | 243000 | 243500 | 243500 | 243000 | 337 |
| 383 | 20230920 | 123100 | 33826667500 | 243000 | 243500 | 243500 | 243000 | 164 |
| 384 | 20230920 | 123000 | 33786785000 | 243000 | 243500 | 243500 | 243000 | 187 |
| 385 | 20230920 | 122900 | 33741265500 | 243500 | 243000 | 243500 | 243000 | 202 |
| 386 | 20230920 | 122800 | 33692090500 | 243500 | 243500 | 243500 | 243000 | 244 |
| 387 | 20230920 | 122700 | 33632698500 | 243500 | 243500 | 243500 | 243000 | 341 |
| 388 | 20230920 | 122600 | 33549699500 | 243500 | 243500 | 243500 | 243000 | 139 |
| 389 | 20230920 | 122500 | 33515865500 | 243500 | 243000 | 243500 | 243000 | 280 |
| 390 | 20230920 | 122400 | 33447708000 | 243500 | 243500 | 243500 | 243000 | 270 |
| 391 | 20230920 | 122300 | 33381996500 | 243000 | 243500 | 243500 | 243000 | 442 |
| 392 | 20230920 | 122200 | 33274379000 | 243000 | 243500 | 243500 | 243000 | 331 |
| 393 | 20230920 | 122100 | 33193800000 | 243500 | 243500 | 243500 | 243000 | 283 |
| 394 | 20230920 | 122000 | 33124942500 | 243500 | 243500 | 243500 | 243000 | 371 |
| 395 | 20230920 | 121900 | 33034676000 | 243500 | 243500 | 243500 | 243000 | 154 |
| 396 | 20230920 | 121800 | 32997192500 | 243500 | 243500 | 243500 | 243000 | 210 |
| 397 | 20230920 | 121700 | 32946073500 | 243000 | 243000 | 243500 | 243000 | 390 |
| 398 | 20230920 | 121600 | 32851142500 | 243500 | 243500 | 243500 | 243000 | 145 |
| 399 | 20230920 | 121500 | 32815852500 | 243500 | 243500 | 243500 | 243000 | 184 |
| 400 | 20230920 | 121400 | 32771054500 | 243500 | 243500 | 243500 | 243000 | 379 |
| 401 | 20230920 | 121300 | 32678815000 | 243500 | 243500 | 243500 | 243000 | 136 |
| 402 | 20230920 | 121200 | 32645723000 | 243500 | 243500 | 243500 | 243000 | 114 |
| 403 | 20230920 | 121100 | 32617971500 | 243500 | 243500 | 243500 | 243000 | 338 |
| 404 | 20230920 | 121000 | 32535732500 | 243000 | 243500 | 243500 | 243000 | 266 |
| 405 | 20230920 | 120900 | 32470976500 | 243500 | 243000 | 243500 | 243000 | 116 |
| 406 | 20230920 | 120800 | 32442752500 | 243500 | 243500 | 243500 | 243000 | 173 |
| 407 | 20230920 | 120700 | 32400640000 | 243000 | 243500 | 244000 | 243000 | 354 |
| 408 | 20230920 | 120600 | 32314474500 | 243500 | 243000 | 244000 | 243000 | 893 |
| 409 | 20230920 | 120500 | 32096995000 | 243500 | 243500 | 243500 | 243000 | 392 |
| 410 | 20230920 | 120400 | 32001552000 | 243500 | 243500 | 243500 | 243000 | 225 |
| 411 | 20230920 | 120300 | 31946796000 | 243000 | 243500 | 243500 | 243000 | 182 |
| 412 | 20230920 | 120200 | 31902499500 | 243500 | 244000 | 244000 | 243000 | 243 |
| 413 | 20230920 | 120100 | 31843342500 | 243500 | 243500 | 244000 | 243000 | 443 |
| 414 | 20230920 | 120000 | 31735484500 | 243500 | 243000 | 243500 | 243000 | 413 |
| 415 | 20230920 | 115900 | 31634961000 | 243000 | 243500 | 243500 | 243000 | 298 |
| 416 | 20230920 | 115800 | 31562429500 | 243500 | 243500 | 243500 | 243000 | 123 |
| 417 | 20230920 | 115700 | 31532498000 | 243000 | 243500 | 243500 | 243000 | 280 |
| 418 | 20230920 | 115600 | 31464365000 | 243500 | 243500 | 243500 | 243000 | 201 |
| 419 | 20230920 | 115500 | 31415437000 | 243500 | 243000 | 243500 | 243000 | 275 |
| 420 | 20230920 | 115400 | 31348501000 | 243500 | 243500 | 243500 | 243000 | 298 |
| 421 | 20230920 | 115300 | 31275997500 | 243500 | 243500 | 243500 | 243000 | 225 |
| 422 | 20230920 | 115200 | 31221226500 | 243500 | 243500 | 244000 | 243000 | 560 |
| 423 | 20230920 | 115100 | 31084830000 | 244000 | 244000 | 244000 | 243500 | 252 |
| 424 | 20230920 | 115000 | 31023373500 | 244000 | 244000 | 244000 | 243500 | 230 |
| 425 | 20230920 | 114900 | 30967304000 | 243500 | 244000 | 244000 | 243000 | 639 |
| 426 | 20230920 | 114800 | 30811632500 | 243500 | 243500 | 244000 | 243000 | 860 |
| 427 | 20230920 | 114700 | 30602104500 | 243500 | 243500 | 243500 | 243000 | 387 |
| 428 | 20230920 | 114600 | 30507903000 | 243500 | 243500 | 243500 | 243000 | 496 |
| 429 | 20230920 | 114500 | 30387141000 | 243500 | 243500 | 243500 | 243000 | 210 |
| 430 | 20230920 | 114400 | 30336017500 | 243500 | 243000 | 243500 | 243000 | 469 |
| 431 | 20230920 | 114300 | 30221849000 | 243500 | 243000 | 243500 | 243000 | 300 |
| 432 | 20230920 | 114200 | 30148833500 | 243500 | 243500 | 243500 | 243000 | 253 |
| 433 | 20230920 | 114100 | 30087239500 | 243500 | 243500 | 243500 | 243000 | 262 |
| 434 | 20230920 | 114000 | 30023489500 | 243500 | 243500 | 243500 | 243000 | 494 |
| 435 | 20230920 | 113900 | 29903223500 | 243500 | 243500 | 243500 | 243000 | 141 |
| 436 | 20230920 | 113800 | 29868898000 | 243500 | 243500 | 243500 | 243000 | 332 |
| 437 | 20230920 | 113700 | 29788103000 | 243500 | 243500 | 243500 | 243000 | 386 |
| 438 | 20230920 | 113600 | 29694127500 | 243500 | 243500 | 243500 | 243000 | 186 |
| 439 | 20230920 | 113500 | 29648847500 | 243500 | 243000 | 243500 | 243000 | 225 |
| 440 | 20230920 | 113400 | 29594088000 | 243500 | 243500 | 243500 | 243000 | 344 |
| 441 | 20230920 | 113300 | 29510363500 | 243500 | 243500 | 243500 | 243000 | 302 |
| 442 | 20230920 | 113200 | 29436858000 | 243500 | 243000 | 243500 | 243000 | 193 |
| 443 | 20230920 | 113100 | 29389886000 | 243000 | 243500 | 243500 | 243000 | 302 |
| 444 | 20230920 | 113000 | 29316392500 | 243000 | 243500 | 243500 | 243000 | 247 |
| 445 | 20230920 | 112900 | 29256273500 | 243500 | 243500 | 243500 | 243000 | 266 |
| 446 | 20230920 | 112800 | 29191517500 | 243500 | 243500 | 243500 | 243000 | 413 |
| 447 | 20230920 | 112700 | 29091027500 | 243500 | 243500 | 243500 | 243000 | 262 |
| 448 | 20230920 | 112600 | 29027282000 | 243000 | 243500 | 243500 | 243000 | 229 |
| 449 | 20230920 | 112500 | 28971537500 | 243500 | 243500 | 243500 | 243000 | 715 |
| 450 | 20230920 | 112400 | 28797631000 | 243000 | 243000 | 243500 | 242500 | 1882 |
| 451 | 20230920 | 112300 | 28340269500 | 243000 | 243000 | 243000 | 242500 | 289 |
| 452 | 20230920 | 112200 | 28270059500 | 243000 | 243000 | 243000 | 242500 | 268 |
| 453 | 20230920 | 112100 | 28204959500 | 242500 | 243000 | 243000 | 242500 | 354 |
| 454 | 20230920 | 112000 | 28119029500 | 243000 | 243000 | 243000 | 242500 | 285 |
| 455 | 20230920 | 111900 | 28049800000 | 242500 | 243000 | 243000 | 242000 | 330 |
| 456 | 20230920 | 111800 | 27969751500 | 243000 | 243000 | 243000 | 242500 | 288 |
| 457 | 20230920 | 111700 | 27899840500 | 242500 | 242500 | 243000 | 242000 | 317 |
| 458 | 20230920 | 111600 | 27822826500 | 242500 | 243000 | 243000 | 242000 | 226 |
| 459 | 20230920 | 111500 | 27767986500 | 243000 | 242500 | 243000 | 242500 | 886 |
| 460 | 20230920 | 111400 | 27553072500 | 242500 | 242500 | 242500 | 242000 | 431 |
| 461 | 20230920 | 111300 | 27448605000 | 242500 | 242500 | 242500 | 242000 | 300 |
| 462 | 20230920 | 111200 | 27375956500 | 242500 | 242000 | 242500 | 241500 | 426 |
| 463 | 20230920 | 111100 | 27272876500 | 241500 | 242000 | 242000 | 241500 | 585 |
| 464 | 20230920 | 111000 | 27131326000 | 242000 | 242000 | 242000 | 241500 | 145 |
| 465 | 20230920 | 110900 | 27096253500 | 242000 | 242000 | 242000 | 241500 | 121 |
| 466 | 20230920 | 110800 | 27066988000 | 242000 | 241500 | 242000 | 241500 | 459 |
| 467 | 20230920 | 110700 | 26955930000 | 242000 | 242000 | 242000 | 241500 | 234 |
| 468 | 20230920 | 110600 | 26899319500 | 241500 | 242000 | 242000 | 241500 | 108 |
| 469 | 20230920 | 110500 | 26873196000 | 242000 | 242000 | 242000 | 241500 | 115 |
| 470 | 20230920 | 110400 | 26845385000 | 242000 | 241500 | 242000 | 241500 | 182 |
| 471 | 20230920 | 110300 | 26801386500 | 241500 | 241500 | 242000 | 241500 | 187 |
| 472 | 20230920 | 110200 | 26756142500 | 242000 | 242000 | 242000 | 241500 | 92 |
| 473 | 20230920 | 110100 | 26733899500 | 241500 | 242000 | 242000 | 241500 | 152 |
| 474 | 20230920 | 110000 | 26697144000 | 241500 | 241500 | 242000 | 241500 | 194 |
| 475 | 20230920 | 105900 | 26650229500 | 241500 | 242000 | 242000 | 241500 | 161 |
| 476 | 20230920 | 105800 | 26611329000 | 242000 | 242000 | 242000 | 241500 | 133 |
| 477 | 20230920 | 105700 | 26579164500 | 242000 | 242000 | 242000 | 241500 | 147 |
| 478 | 20230920 | 105600 | 26543619000 | 242000 | 242000 | 242000 | 241500 | 157 |
| 479 | 20230920 | 105500 | 26505647000 | 241500 | 242000 | 242000 | 241500 | 113 |
| 480 | 20230920 | 105400 | 26478323000 | 241500 | 241500 | 242000 | 241500 | 68 |
| 481 | 20230920 | 105300 | 26461883500 | 242000 | 241500 | 242000 | 241500 | 98 |
| 482 | 20230920 | 105200 | 26438190500 | 242000 | 242000 | 242000 | 241500 | 297 |
| 483 | 20230920 | 105100 | 26366393000 | 241500 | 242000 | 242000 | 241500 | 397 |
| 484 | 20230920 | 105000 | 26270457500 | 241500 | 241500 | 242000 | 241500 | 125 |
| 485 | 20230920 | 104900 | 26240231500 | 241500 | 241500 | 242000 | 241500 | 193 |
| 486 | 20230920 | 104800 | 26193544500 | 241500 | 242000 | 242000 | 241500 | 170 |
| 487 | 20230920 | 104700 | 26152424500 | 242000 | 242000 | 242000 | 241500 | 117 |
| 488 | 20230920 | 104600 | 26124130000 | 242000 | 242500 | 242500 | 241500 | 329 |
| 489 | 20230920 | 104500 | 26044560000 | 242000 | 242500 | 242500 | 242000 | 352 |
| 490 | 20230920 | 104400 | 25959298500 | 242000 | 242500 | 242500 | 242000 | 115 |
| 491 | 20230920 | 104300 | 25931430000 | 242500 | 241500 | 242500 | 241500 | 615 |
| 492 | 20230920 | 104200 | 25782572500 | 242000 | 242000 | 242000 | 241500 | 233 |
| 493 | 20230920 | 104100 | 25726218000 | 241500 | 242000 | 242000 | 241500 | 158 |
| 494 | 20230920 | 104000 | 25688003500 | 241500 | 242000 | 242000 | 241500 | 194 |
| 495 | 20230920 | 103900 | 25641083500 | 242000 | 242000 | 242000 | 241500 | 136 |
| 496 | 20230920 | 103800 | 25608206000 | 242000 | 242000 | 242000 | 241500 | 174 |
| 497 | 20230920 | 103700 | 25566127500 | 242000 | 242000 | 242000 | 241500 | 305 |
| 498 | 20230920 | 103600 | 25492407000 | 241500 | 241500 | 242000 | 241000 | 198 |
| 499 | 20230920 | 103500 | 25444576000 | 241000 | 241500 | 242000 | 241000 | 400 |
| 500 | 20230920 | 103400 | 25348079000 | 242000 | 241000 | 242000 | 241000 | 931 |
| 501 | 20230920 | 103300 | 25123523500 | 241500 | 241000 | 241500 | 241000 | 303 |
| 502 | 20230920 | 103200 | 25050405500 | 241500 | 241500 | 242000 | 241500 | 739 |
| 503 | 20230920 | 103100 | 24871914000 | 241500 | 242000 | 242500 | 241500 | 427 |
| 504 | 20230920 | 103000 | 24768614500 | 242000 | 243000 | 243000 | 242000 | 277 |
| 505 | 20230920 | 102900 | 24701474000 | 242500 | 242500 | 243000 | 242000 | 260 |
| 506 | 20230920 | 102800 | 24638493500 | 242500 | 242500 | 242500 | 242000 | 446 |
| 507 | 20230920 | 102700 | 24530454500 | 242500 | 242000 | 243000 | 242000 | 436 |
| 508 | 20230920 | 102600 | 24424859500 | 242500 | 242500 | 242500 | 242000 | 574 |
| 509 | 20230920 | 102500 | 24285750000 | 242000 | 242500 | 243000 | 242000 | 907 |
| 510 | 20230920 | 102400 | 24065767000 | 243000 | 243000 | 243500 | 242500 | 469 |
| 511 | 20230920 | 102300 | 23951802000 | 243000 | 243000 | 243500 | 242500 | 530 |
| 512 | 20230920 | 102200 | 23822917000 | 243000 | 243000 | 243500 | 243000 | 317 |
| 513 | 20230920 | 102100 | 23745778000 | 243500 | 243500 | 243500 | 243000 | 570 |
| 514 | 20230920 | 102000 | 23607099000 | 243500 | 243500 | 243500 | 243000 | 406 |
| 515 | 20230920 | 101900 | 23508271500 | 243500 | 242500 | 243500 | 242500 | 1126 |
| 516 | 20230920 | 101800 | 23234714500 | 243000 | 243000 | 243500 | 242500 | 397 |
| 517 | 20230920 | 101700 | 23138200500 | 243500 | 242500 | 243500 | 242500 | 488 |
| 518 | 20230920 | 101600 | 23019488500 | 243000 | 243500 | 243500 | 242500 | 689 |
| 519 | 20230920 | 101500 | 22852006500 | 243500 | 243500 | 243500 | 242500 | 528 |
| 520 | 20230920 | 101400 | 22723580500 | 243000 | 243000 | 243500 | 242500 | 608 |
| 521 | 20230920 | 101300 | 22575678500 | 242500 | 243500 | 243500 | 242500 | 603 |
| 522 | 20230920 | 101200 | 22428994000 | 243500 | 243500 | 244000 | 243000 | 478 |
| 523 | 20230920 | 101100 | 22312605000 | 243000 | 243500 | 244000 | 243000 | 829 |
| 524 | 20230920 | 101000 | 22110856000 | 243500 | 243500 | 243500 | 243000 | 623 |
| 525 | 20230920 | 100900 | 21959171000 | 244000 | 244000 | 244000 | 243000 | 553 |
| 526 | 20230920 | 100800 | 21824272000 | 243500 | 244000 | 244000 | 243500 | 677 |
| 527 | 20230920 | 100700 | 21659146000 | 244000 | 244000 | 244000 | 243500 | 610 |
| 528 | 20230920 | 100600 | 21510428000 | 243500 | 244000 | 244000 | 243500 | 460 |
| 529 | 20230920 | 100500 | 21398203000 | 243500 | 243500 | 243500 | 243000 | 547 |
| 530 | 20230920 | 100400 | 21265100000 | 243500 | 243000 | 243500 | 242500 | 2428 |
| 531 | 20230920 | 100300 | 20674972500 | 243000 | 243500 | 243500 | 242500 | 1205 |
| 532 | 20230920 | 100200 | 20382170500 | 243000 | 244000 | 244000 | 243000 | 1232 |
| 533 | 20230920 | 100100 | 20082453500 | 244000 | 244000 | 244000 | 243500 | 3318 |
| 534 | 20230920 | 100000 | 19273235000 | 244000 | 244500 | 244500 | 243500 | 797 |
| 535 | 20230920 | 095900 | 19078609500 | 244000 | 244500 | 244500 | 244000 | 636 |
| 536 | 20230920 | 095800 | 18923158500 | 244500 | 244500 | 244500 | 243500 | 1193 |
| 537 | 20230920 | 095700 | 18631605000 | 244500 | 244500 | 244500 | 243500 | 894 |
| 538 | 20230920 | 095600 | 18413274500 | 244000 | 244500 | 244500 | 243500 | 900 |
| 539 | 20230920 | 095500 | 18193480000 | 244500 | 244500 | 244500 | 244000 | 796 |
| 540 | 20230920 | 095400 | 17999006500 | 244500 | 244000 | 244500 | 244000 | 887 |
| 541 | 20230920 | 095300 | 17782238500 | 244000 | 244000 | 244500 | 243500 | 3651 |
| 542 | 20230920 | 095200 | 16890610500 | 244000 | 244000 | 244500 | 243500 | 998 |
| 543 | 20230920 | 095100 | 16647165000 | 244000 | 243500 | 244500 | 243500 | 2500 |
| 544 | 20230920 | 095000 | 16037180000 | 244000 | 244000 | 244000 | 243500 | 795 |
| 545 | 20230920 | 094900 | 15843206500 | 244000 | 244000 | 244000 | 243500 | 1187 |
| 546 | 20230920 | 094800 | 15553597500 | 244000 | 244000 | 244000 | 243500 | 1229 |
| 547 | 20230920 | 094700 | 15253827000 | 244000 | 244000 | 244000 | 243500 | 1633 |
| 548 | 20230920 | 094600 | 14855507500 | 244000 | 244500 | 244500 | 243500 | 3304 |
| 549 | 20230920 | 094500 | 14048513500 | 244500 | 244500 | 244500 | 244000 | 1313 |
| 550 | 20230920 | 094400 | 13727625500 | 244500 | 244000 | 244500 | 244000 | 1021 |
| 551 | 20230920 | 094300 | 13478192500 | 244500 | 244000 | 244500 | 243500 | 3670 |
| 552 | 20230920 | 094200 | 12582586000 | 244000 | 243500 | 244000 | 243000 | 2398 |
| 553 | 20230920 | 094100 | 11997880000 | 243500 | 243000 | 243500 | 242500 | 1370 |
| 554 | 20230920 | 094000 | 11664459000 | 243000 | 243000 | 243000 | 242500 | 924 |
| 555 | 20230920 | 093900 | 11439939500 | 243000 | 243000 | 243500 | 242500 | 563 |
| 556 | 20230920 | 093800 | 11303124500 | 243500 | 243500 | 243500 | 243000 | 597 |
| 557 | 20230920 | 093700 | 11157847000 | 243000 | 243500 | 243500 | 242500 | 1410 |
| 558 | 20230920 | 093600 | 10815062500 | 243000 | 243000 | 243500 | 242500 | 1993 |
| 559 | 20230920 | 093500 | 10330692000 | 243000 | 243000 | 243000 | 242500 | 1228 |
| 560 | 20230920 | 093400 | 10032305000 | 243000 | 242000 | 243000 | 242000 | 2781 |
| 561 | 20230920 | 093300 | 9357923500 | 242000 | 242000 | 242000 | 241500 | 789 |
| 562 | 20230920 | 093200 | 9166995000 | 242500 | 242000 | 242500 | 242000 | 714 |
| 563 | 20230920 | 093100 | 8994107500 | 242000 | 242500 | 242500 | 241500 | 1600 |
| 564 | 20230920 | 093000 | 8606854500 | 242500 | 241500 | 242500 | 241500 | 3543 |
| 565 | 20230920 | 092900 | 7749375500 | 241500 | 241500 | 242000 | 241000 | 2155 |
| 566 | 20230920 | 092800 | 7228916000 | 241500 | 241000 | 241500 | 241000 | 368 |
| 567 | 20230920 | 092700 | 7140145000 | 241500 | 241000 | 241500 | 240500 | 2466 |
| 568 | 20230920 | 092600 | 6545687500 | 241000 | 241000 | 241000 | 240500 | 203 |
| 569 | 20230920 | 092500 | 6496776500 | 241000 | 241000 | 241000 | 240500 | 257 |
| 570 | 20230920 | 092400 | 6434857500 | 240500 | 240500 | 241000 | 240500 | 1033 |
| 571 | 20230920 | 092300 | 6186229500 | 241000 | 241000 | 241000 | 240500 | 476 |
| 572 | 20230920 | 092200 | 6071538000 | 241000 | 241000 | 241000 | 240500 | 112 |
| 573 | 20230920 | 092100 | 6044557000 | 240500 | 240500 | 241000 | 240000 | 1049 |
| 574 | 20230920 | 092000 | 5792233500 | 240000 | 240000 | 240500 | 239500 | 6525 |
| 575 | 20230920 | 091900 | 4225758500 | 239500 | 239500 | 240000 | 239500 | 88 |
| 576 | 20230920 | 091800 | 4204651500 | 240000 | 239500 | 240000 | 239500 | 609 |
| 577 | 20230920 | 091700 | 4058548500 | 239500 | 239500 | 240000 | 239000 | 1990 |
| 578 | 20230920 | 091600 | 3581919500 | 239000 | 239500 | 239500 | 239000 | 1308 |
| 579 | 20230920 | 091500 | 3269238000 | 239500 | 239500 | 239500 | 239000 | 504 |
| 580 | 20230920 | 091400 | 3148650000 | 239500 | 239500 | 239500 | 239000 | 195 |
| 581 | 20230920 | 091300 | 3101950000 | 239000 | 239500 | 239500 | 239000 | 286 |
| 582 | 20230920 | 091200 | 3033479500 | 239500 | 239500 | 240000 | 239000 | 753 |
| 583 | 20230920 | 091100 | 2853117000 | 239500 | 239500 | 239500 | 239000 | 308 |
| 584 | 20230920 | 091000 | 2779396500 | 239000 | 239500 | 240000 | 239000 | 772 |
| 585 | 20230920 | 090900 | 2594510000 | 239500 | 239500 | 239500 | 239000 | 207 |
| 586 | 20230920 | 090800 | 2544949000 | 239000 | 239500 | 239500 | 239000 | 52 |
| 587 | 20230920 | 090700 | 2532501500 | 239000 | 239000 | 239000 | 239000 | 111 |
| 588 | 20230920 | 090600 | 2505972500 | 239000 | 239500 | 239500 | 239000 | 653 |
| 589 | 20230920 | 090500 | 2349834000 | 239000 | 239500 | 240000 | 238500 | 1069 |
| 590 | 20230920 | 090400 | 2093957000 | 239500 | 240000 | 240000 | 239500 | 1435 |
| 591 | 20230920 | 090300 | 1750129000 | 240000 | 239500 | 240000 | 239000 | 1670 |
| 592 | 20230920 | 090200 | 1349797500 | 239500 | 239000 | 239500 | 238500 | 2585 |
| 593 | 20230920 | 090100 | 731603000 | 239000 | 238500 | 239000 | 238500 | 1121 |
| 594 | 20230920 | 090000 | 464195500 | 238500 | 238500 | 239000 | 237500 | 1942 |