34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 185300 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 16354 |
| 3 | 20230926 | 185200 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 4 | 20230926 | 185100 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 5 | 20230926 | 185000 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 6 | 20230926 | 184900 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 7 | 20230926 | 184800 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 8 | 20230926 | 184700 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 9 | 20230926 | 184600 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 10 | 20230926 | 184500 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 11 | 20230926 | 184400 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 12 | 20230926 | 184300 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 13 | 20230926 | 184200 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 14 | 20230926 | 184100 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 15 | 20230926 | 184000 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 16 | 20230926 | 183900 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 17 | 20230926 | 183800 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 18 | 20230926 | 183700 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 19 | 20230926 | 183600 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 20 | 20230926 | 183500 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 21 | 20230926 | 183400 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 22 | 20230926 | 183300 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 23 | 20230926 | 183200 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 24 | 20230926 | 183100 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 25 | 20230926 | 183000 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 26 | 20230926 | 182900 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 27 | 20230926 | 182800 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 28 | 20230926 | 182700 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 29 | 20230926 | 182600 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 30 | 20230926 | 182500 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 31 | 20230926 | 182400 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 32 | 20230926 | 182300 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 16354 |
| 33 | 20230926 | 182200 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 34 | 20230926 | 182100 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 35 | 20230926 | 182000 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 36 | 20230926 | 181900 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 37 | 20230926 | 181800 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 38 | 20230926 | 181700 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 39 | 20230926 | 181600 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 40 | 20230926 | 181500 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 41 | 20230926 | 181400 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 42 | 20230926 | 181300 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 43 | 20230926 | 181200 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 44 | 20230926 | 181100 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 45 | 20230926 | 181000 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 46 | 20230926 | 180900 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 47 | 20230926 | 180800 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 48 | 20230926 | 180700 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 49 | 20230926 | 180600 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 50 | 20230926 | 180500 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 51 | 20230926 | 180400 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 52 | 20230926 | 180300 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 53 | 20230926 | 180200 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 54 | 20230926 | 180100 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 55 | 20230926 | 180000 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 56 | 20230926 | 175900 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 57 | 20230926 | 175800 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 58 | 20230926 | 175700 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 59 | 20230926 | 175600 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 60 | 20230926 | 175500 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 61 | 20230926 | 175400 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 62 | 20230926 | 175300 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 16354 |
| 63 | 20230926 | 175200 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 64 | 20230926 | 175100 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 65 | 20230926 | 175000 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 66 | 20230926 | 174900 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 67 | 20230926 | 174800 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 68 | 20230926 | 174700 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 69 | 20230926 | 174600 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 70 | 20230926 | 174500 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 71 | 20230926 | 174400 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 72 | 20230926 | 174300 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 73 | 20230926 | 174200 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 74 | 20230926 | 174100 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 75 | 20230926 | 174000 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 76 | 20230926 | 173900 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 77 | 20230926 | 173800 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 78 | 20230926 | 173700 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 79 | 20230926 | 173600 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 80 | 20230926 | 173500 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 81 | 20230926 | 173400 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 82 | 20230926 | 173300 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 83 | 20230926 | 173200 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 84 | 20230926 | 173100 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 85 | 20230926 | 173000 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 86 | 20230926 | 172900 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 87 | 20230926 | 172800 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 88 | 20230926 | 172700 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 89 | 20230926 | 172600 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 90 | 20230926 | 172500 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 91 | 20230926 | 172400 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 92 | 20230926 | 172300 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 16354 |
| 93 | 20230926 | 172200 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 94 | 20230926 | 172100 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 95 | 20230926 | 172000 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 96 | 20230926 | 171900 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 97 | 20230926 | 171800 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 98 | 20230926 | 171700 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 99 | 20230926 | 171600 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 100 | 20230926 | 171500 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 101 | 20230926 | 171400 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 102 | 20230926 | 171300 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 103 | 20230926 | 171200 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 104 | 20230926 | 171100 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 105 | 20230926 | 171000 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 106 | 20230926 | 170900 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 107 | 20230926 | 170800 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 108 | 20230926 | 170700 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 109 | 20230926 | 170600 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 110 | 20230926 | 170500 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 111 | 20230926 | 170400 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 112 | 20230926 | 170300 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 113 | 20230926 | 170200 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 114 | 20230926 | 170100 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 115 | 20230926 | 170000 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 116 | 20230926 | 165900 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 117 | 20230926 | 165800 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 118 | 20230926 | 165700 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 119 | 20230926 | 165600 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 120 | 20230926 | 165500 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 121 | 20230926 | 165400 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 122 | 20230926 | 165300 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 16354 |
| 123 | 20230926 | 165200 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 124 | 20230926 | 165100 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 125 | 20230926 | 165000 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 126 | 20230926 | 164900 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 127 | 20230926 | 164800 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 128 | 20230926 | 164700 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 129 | 20230926 | 164600 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 130 | 20230926 | 164500 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 131 | 20230926 | 164400 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 132 | 20230926 | 164300 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 133 | 20230926 | 164200 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 134 | 20230926 | 164100 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 135 | 20230926 | 164000 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 136 | 20230926 | 163900 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 137 | 20230926 | 163800 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 138 | 20230926 | 163700 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 139 | 20230926 | 163600 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 140 | 20230926 | 163500 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 141 | 20230926 | 163400 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 142 | 20230926 | 163300 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 143 | 20230926 | 163200 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 144 | 20230926 | 163100 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 145 | 20230926 | 163000 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 146 | 20230926 | 162900 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 147 | 20230926 | 162800 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 148 | 20230926 | 162700 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 149 | 20230926 | 162600 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 150 | 20230926 | 162500 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 151 | 20230926 | 162400 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 152 | 20230926 | 162300 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 16354 |
| 153 | 20230926 | 162200 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 154 | 20230926 | 162100 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 155 | 20230926 | 162000 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 156 | 20230926 | 161900 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 157 | 20230926 | 161800 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 158 | 20230926 | 161700 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 159 | 20230926 | 161600 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 160 | 20230926 | 161500 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 161 | 20230926 | 161400 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 162 | 20230926 | 161300 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 163 | 20230926 | 161200 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 164 | 20230926 | 161100 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 165 | 20230926 | 161000 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 166 | 20230926 | 160900 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 167 | 20230926 | 160800 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 168 | 20230926 | 160700 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 169 | 20230926 | 160600 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 170 | 20230926 | 160500 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 171 | 20230926 | 160400 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 172 | 20230926 | 160300 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 173 | 20230926 | 160200 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 174 | 20230926 | 160100 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 175 | 20230926 | 160000 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 176 | 20230926 | 155900 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 177 | 20230926 | 155800 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 178 | 20230926 | 155700 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 179 | 20230926 | 155600 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 180 | 20230926 | 155500 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 181 | 20230926 | 155400 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 182 | 20230926 | 155300 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 16354 |
| 183 | 20230926 | 155200 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 184 | 20230926 | 155100 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 185 | 20230926 | 155000 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 186 | 20230926 | 154900 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 187 | 20230926 | 154800 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 188 | 20230926 | 154700 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 189 | 20230926 | 154600 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 190 | 20230926 | 154500 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 191 | 20230926 | 154400 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 192 | 20230926 | 154300 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 193 | 20230926 | 154200 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 194 | 20230926 | 154100 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 195 | 20230926 | 154000 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 196 | 20230926 | 153900 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 197 | 20230926 | 153800 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 198 | 20230926 | 153700 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 199 | 20230926 | 153600 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 200 | 20230926 | 153500 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 201 | 20230926 | 153400 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 202 | 20230926 | 153300 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 203 | 20230926 | 153200 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 204 | 20230926 | 153100 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 0 |
| 205 | 20230926 | 153000 | 35105081500 | 242000 | 242000 | 242000 | 242000 | 16354 |
| 206 | 20230926 | 152900 | 31147413500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 207 | 20230926 | 152800 | 31147413500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 208 | 20230926 | 152700 | 31147413500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 209 | 20230926 | 152600 | 31147413500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 210 | 20230926 | 152500 | 31147413500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 211 | 20230926 | 152400 | 31147413500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 212 | 20230926 | 152300 | 31147413500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 213 | 20230926 | 152200 | 31147413500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 214 | 20230926 | 152100 | 31147413500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 215 | 20230926 | 152000 | 31147413500 | 241500 | 241500 | 241500 | 241500 | 0 |
| 216 | 20230926 | 151900 | 31147413500 | 241500 | 241500 | 242500 | 241500 | 153 |
| 217 | 20230926 | 151800 | 31110364000 | 242000 | 241500 | 242500 | 241500 | 156 |
| 218 | 20230926 | 151700 | 31072611500 | 241500 | 242000 | 242000 | 241500 | 941 |
| 219 | 20230926 | 151600 | 30845143500 | 241500 | 242000 | 242500 | 241500 | 197 |
| 220 | 20230926 | 151500 | 30797475000 | 242000 | 241500 | 242000 | 241500 | 689 |
| 221 | 20230926 | 151400 | 30630741000 | 241500 | 242000 | 242500 | 241500 | 241 |
| 222 | 20230926 | 151300 | 30572383500 | 242500 | 242000 | 242500 | 241500 | 347 |
| 223 | 20230926 | 151200 | 30488406000 | 242000 | 242000 | 242500 | 241500 | 464 |
| 224 | 20230926 | 151100 | 30376085500 | 241500 | 242000 | 242000 | 241500 | 305 |
| 225 | 20230926 | 151000 | 30302302000 | 241500 | 241500 | 242500 | 241500 | 216 |
| 226 | 20230926 | 150900 | 30249992000 | 241500 | 242000 | 242500 | 241500 | 545 |
| 227 | 20230926 | 150800 | 30118002000 | 242000 | 241500 | 242500 | 241500 | 379 |
| 228 | 20230926 | 150700 | 30026186000 | 242500 | 242500 | 242500 | 241500 | 1639 |
| 229 | 20230926 | 150600 | 29629099500 | 242500 | 242000 | 242500 | 242000 | 165 |
| 230 | 20230926 | 150500 | 29589109000 | 242500 | 242500 | 242500 | 242000 | 325 |
| 231 | 20230926 | 150400 | 29510345500 | 242000 | 242000 | 243000 | 242000 | 416 |
| 232 | 20230926 | 150300 | 29409474500 | 242500 | 242500 | 242500 | 242000 | 129 |
| 233 | 20230926 | 150200 | 29378206000 | 242000 | 242500 | 242500 | 242000 | 511 |
| 234 | 20230926 | 150100 | 29254316500 | 242500 | 242000 | 242500 | 242000 | 171 |
| 235 | 20230926 | 150000 | 29212859500 | 242000 | 242000 | 242500 | 242000 | 688 |
| 236 | 20230926 | 145900 | 29046036500 | 242500 | 242000 | 242500 | 242000 | 491 |
| 237 | 20230926 | 145800 | 28926973500 | 242000 | 242000 | 242500 | 242000 | 167 |
| 238 | 20230926 | 145700 | 28886506000 | 242500 | 242500 | 242500 | 242000 | 253 |
| 239 | 20230926 | 145600 | 28825167000 | 242000 | 242500 | 242500 | 242000 | 519 |
| 240 | 20230926 | 145500 | 28699343500 | 242500 | 242000 | 242500 | 242000 | 216 |
| 241 | 20230926 | 145400 | 28646983500 | 242000 | 242000 | 242500 | 242000 | 242 |
| 242 | 20230926 | 145300 | 28588328000 | 242500 | 242000 | 242500 | 242000 | 779 |
| 243 | 20230926 | 145200 | 28399466500 | 242000 | 242500 | 242500 | 242000 | 290 |
| 244 | 20230926 | 145100 | 28329150500 | 242000 | 242000 | 242500 | 242000 | 252 |
| 245 | 20230926 | 145000 | 28268060500 | 242500 | 242500 | 242500 | 242000 | 211 |
| 246 | 20230926 | 144900 | 28216905500 | 242000 | 242000 | 242500 | 242000 | 426 |
| 247 | 20230926 | 144800 | 28113663000 | 242500 | 242000 | 242500 | 242000 | 130 |
| 248 | 20230926 | 144700 | 28082152500 | 242500 | 242500 | 242500 | 242000 | 574 |
| 249 | 20230926 | 144600 | 27943010000 | 242000 | 242500 | 242500 | 242000 | 150 |
| 250 | 20230926 | 144500 | 27906651500 | 242000 | 242000 | 242500 | 242000 | 236 |
| 251 | 20230926 | 144400 | 27849429500 | 243000 | 242500 | 243000 | 242000 | 258 |
| 252 | 20230926 | 144300 | 27786871500 | 242500 | 242000 | 242500 | 242000 | 464 |
| 253 | 20230926 | 144200 | 27674405000 | 242500 | 242500 | 243000 | 242000 | 135 |
| 254 | 20230926 | 144100 | 27641672500 | 242500 | 242000 | 243000 | 242000 | 252 |
| 255 | 20230926 | 144000 | 27580590000 | 242500 | 242500 | 243000 | 242000 | 661 |
| 256 | 20230926 | 143900 | 27420276000 | 243000 | 243000 | 243000 | 242500 | 335 |
| 257 | 20230926 | 143800 | 27338923000 | 242500 | 242500 | 243000 | 242000 | 309 |
| 258 | 20230926 | 143700 | 27263992500 | 242000 | 242500 | 243000 | 242000 | 524 |
| 259 | 20230926 | 143600 | 27136909500 | 242000 | 242500 | 243000 | 242000 | 212 |
| 260 | 20230926 | 143500 | 27085508000 | 242500 | 242500 | 243000 | 242000 | 218 |
| 261 | 20230926 | 143400 | 27032647000 | 242500 | 242500 | 243000 | 242000 | 625 |
| 262 | 20230926 | 143300 | 26881047500 | 242500 | 242000 | 242500 | 242000 | 82 |
| 263 | 20230926 | 143200 | 26861187000 | 242500 | 242500 | 242500 | 242000 | 359 |
| 264 | 20230926 | 143100 | 26774140500 | 242000 | 242000 | 242500 | 242000 | 296 |
| 265 | 20230926 | 143000 | 26702392000 | 242000 | 242500 | 242500 | 242000 | 179 |
| 266 | 20230926 | 142900 | 26658989500 | 242000 | 242500 | 242500 | 242000 | 445 |
| 267 | 20230926 | 142800 | 26551184000 | 242500 | 241500 | 242500 | 241500 | 498 |
| 268 | 20230926 | 142700 | 26430656000 | 242000 | 242500 | 242500 | 241500 | 586 |
| 269 | 20230926 | 142600 | 26288812000 | 242000 | 242500 | 242500 | 242000 | 175 |
| 270 | 20230926 | 142500 | 26246406500 | 242500 | 242500 | 242500 | 242000 | 376 |
| 271 | 20230926 | 142400 | 26155241500 | 242500 | 242000 | 242500 | 242000 | 126 |
| 272 | 20230926 | 142300 | 26124691000 | 242500 | 242000 | 242500 | 242000 | 181 |
| 273 | 20230926 | 142200 | 26080825500 | 242500 | 242500 | 243000 | 242000 | 224 |
| 274 | 20230926 | 142100 | 26026461500 | 242500 | 242500 | 242500 | 242000 | 258 |
| 275 | 20230926 | 142000 | 25963913500 | 242000 | 242000 | 242500 | 242000 | 56 |
| 276 | 20230926 | 141900 | 25950342000 | 242000 | 242500 | 243000 | 242000 | 366 |
| 277 | 20230926 | 141800 | 25861598000 | 242000 | 242500 | 243000 | 242000 | 250 |
| 278 | 20230926 | 141700 | 25801011500 | 242000 | 242500 | 242500 | 242000 | 438 |
| 279 | 20230926 | 141600 | 25694830500 | 242500 | 242000 | 242500 | 242000 | 60 |
| 280 | 20230926 | 141500 | 25680297000 | 242500 | 242500 | 243000 | 242000 | 266 |
| 281 | 20230926 | 141400 | 25615774500 | 242500 | 242000 | 243000 | 242000 | 206 |
| 282 | 20230926 | 141300 | 25565838000 | 242000 | 242000 | 242500 | 242000 | 172 |
| 283 | 20230926 | 141200 | 25524139500 | 242500 | 242000 | 242500 | 242000 | 813 |
| 284 | 20230926 | 141100 | 25327031000 | 242500 | 242000 | 242500 | 242000 | 108 |
| 285 | 20230926 | 141000 | 25300848000 | 242000 | 242000 | 242500 | 242000 | 257 |
| 286 | 20230926 | 140900 | 25238542000 | 242500 | 242000 | 242500 | 242000 | 316 |
| 287 | 20230926 | 140800 | 25161937000 | 242000 | 242500 | 242500 | 242000 | 173 |
| 288 | 20230926 | 140700 | 25120004500 | 242000 | 242500 | 242500 | 242000 | 265 |
| 289 | 20230926 | 140600 | 25055766500 | 242000 | 242000 | 242500 | 242000 | 265 |
| 290 | 20230926 | 140500 | 24991525000 | 242000 | 242000 | 242500 | 242000 | 63 |
| 291 | 20230926 | 140400 | 24976270000 | 242000 | 242500 | 242500 | 242000 | 231 |
| 292 | 20230926 | 140300 | 24920288000 | 242500 | 242000 | 242500 | 242000 | 155 |
| 293 | 20230926 | 140200 | 24882718000 | 242000 | 242000 | 242500 | 241500 | 287 |
| 294 | 20230926 | 140100 | 24813259000 | 242000 | 241500 | 242000 | 241500 | 181 |
| 295 | 20230926 | 140000 | 24769515000 | 242000 | 241500 | 242000 | 241500 | 428 |
| 296 | 20230926 | 135900 | 24665965500 | 241500 | 241500 | 242000 | 241500 | 287 |
| 297 | 20230926 | 135800 | 24596540500 | 242000 | 241500 | 242000 | 241500 | 202 |
| 298 | 20230926 | 135700 | 24547703000 | 241500 | 242000 | 242000 | 241500 | 321 |
| 299 | 20230926 | 135600 | 24470054000 | 242000 | 241500 | 242000 | 241500 | 399 |
| 300 | 20230926 | 135500 | 24373575500 | 241500 | 242000 | 242000 | 241500 | 156 |
| 301 | 20230926 | 135400 | 24335850500 | 242000 | 242000 | 242000 | 241500 | 555 |
| 302 | 20230926 | 135300 | 24201709500 | 241500 | 241500 | 242000 | 241500 | 306 |
| 303 | 20230926 | 135200 | 24127700500 | 241500 | 242500 | 242500 | 241500 | 832 |
| 304 | 20230926 | 135100 | 23926329500 | 242000 | 242500 | 242500 | 242000 | 139 |
| 305 | 20230926 | 135000 | 23892650000 | 242000 | 242000 | 242500 | 242000 | 3170 |
| 306 | 20230926 | 134900 | 23125368500 | 242000 | 242000 | 242500 | 242000 | 335 |
| 307 | 20230926 | 134800 | 23044190500 | 242000 | 242000 | 242500 | 242000 | 67 |
| 308 | 20230926 | 134700 | 23027966000 | 242000 | 242500 | 242500 | 242000 | 395 |
| 309 | 20230926 | 134600 | 22932201500 | 242500 | 242500 | 242500 | 242000 | 78 |
| 310 | 20230926 | 134500 | 22913317500 | 242500 | 242500 | 243000 | 242000 | 685 |
| 311 | 20230926 | 134400 | 22747166000 | 243500 | 243000 | 243500 | 242500 | 455 |
| 312 | 20230926 | 134300 | 22636591000 | 243000 | 242500 | 243000 | 242500 | 134 |
| 313 | 20230926 | 134200 | 22604052000 | 242500 | 242000 | 243000 | 242000 | 229 |
| 314 | 20230926 | 134100 | 22548525000 | 242500 | 242500 | 242500 | 242000 | 264 |
| 315 | 20230926 | 134000 | 22484517500 | 242500 | 242500 | 242500 | 242000 | 243 |
| 316 | 20230926 | 133900 | 22425608000 | 242000 | 242500 | 242500 | 242000 | 205 |
| 317 | 20230926 | 133800 | 22375932500 | 242500 | 242500 | 242500 | 242000 | 143 |
| 318 | 20230926 | 133700 | 22341269500 | 242000 | 243000 | 243000 | 242000 | 1472 |
| 319 | 20230926 | 133600 | 21984423000 | 243000 | 243000 | 243000 | 242500 | 151 |
| 320 | 20230926 | 133500 | 21947756000 | 243000 | 243000 | 243000 | 242500 | 23 |
| 321 | 20230926 | 133400 | 21942171000 | 243000 | 242500 | 243000 | 242500 | 393 |
| 322 | 20230926 | 133300 | 21846690000 | 243000 | 243000 | 243000 | 242500 | 35 |
| 323 | 20230926 | 133200 | 21838195000 | 242500 | 243000 | 243000 | 242500 | 241 |
| 324 | 20230926 | 133100 | 21779635500 | 243000 | 242500 | 243000 | 242500 | 408 |
| 325 | 20230926 | 133000 | 21680497000 | 242500 | 243000 | 243000 | 242500 | 103 |
| 326 | 20230926 | 132900 | 21655479500 | 243000 | 243000 | 243000 | 242500 | 112 |
| 327 | 20230926 | 132800 | 21628265000 | 243000 | 242500 | 243000 | 242500 | 414 |
| 328 | 20230926 | 132700 | 21527763500 | 242500 | 243000 | 243000 | 242500 | 135 |
| 329 | 20230926 | 132600 | 21494976500 | 243000 | 242500 | 243000 | 242500 | 118 |
| 330 | 20230926 | 132500 | 21466325000 | 243000 | 242500 | 243000 | 242500 | 219 |
| 331 | 20230926 | 132400 | 21413119500 | 242500 | 242500 | 243000 | 242500 | 213 |
| 332 | 20230926 | 132300 | 21361401000 | 243000 | 242500 | 243000 | 242500 | 272 |
| 333 | 20230926 | 132200 | 21295306500 | 242500 | 243000 | 243000 | 242500 | 266 |
| 334 | 20230926 | 132100 | 21230671500 | 242500 | 242500 | 243000 | 242500 | 165 |
| 335 | 20230926 | 132000 | 21190614000 | 242500 | 243000 | 243000 | 242500 | 147 |
| 336 | 20230926 | 131900 | 21154955500 | 242500 | 243000 | 243000 | 242500 | 342 |
| 337 | 20230926 | 131800 | 21071851000 | 243000 | 242500 | 243000 | 242500 | 72 |
| 338 | 20230926 | 131700 | 21054383000 | 243000 | 243000 | 243000 | 242500 | 192 |
| 339 | 20230926 | 131600 | 21007737500 | 243000 | 243000 | 243000 | 242500 | 13 |
| 340 | 20230926 | 131500 | 21004579500 | 243000 | 242500 | 243000 | 242500 | 231 |
| 341 | 20230926 | 131400 | 20948456000 | 243000 | 242500 | 243000 | 242500 | 366 |
| 342 | 20230926 | 131300 | 20859548000 | 242500 | 242500 | 243000 | 242500 | 77 |
| 343 | 20230926 | 131200 | 20840838500 | 243000 | 243000 | 243000 | 242500 | 332 |
| 344 | 20230926 | 131100 | 20760188500 | 243000 | 242500 | 243000 | 242500 | 108 |
| 345 | 20230926 | 131000 | 20733955000 | 243000 | 242500 | 243000 | 242500 | 110 |
| 346 | 20230926 | 130900 | 20707238000 | 243000 | 243000 | 243000 | 242500 | 234 |
| 347 | 20230926 | 130800 | 20650381000 | 243000 | 242500 | 243000 | 242500 | 147 |
| 348 | 20230926 | 130700 | 20614693000 | 242500 | 243000 | 243000 | 242500 | 360 |
| 349 | 20230926 | 130600 | 20527330000 | 243000 | 243000 | 243000 | 242500 | 235 |
| 350 | 20230926 | 130500 | 20470233000 | 243000 | 242500 | 243000 | 242500 | 33 |
| 351 | 20230926 | 130400 | 20462217500 | 242500 | 243000 | 243000 | 242500 | 324 |
| 352 | 20230926 | 130300 | 20383508000 | 243000 | 243500 | 243500 | 243000 | 554 |
| 353 | 20230926 | 130200 | 20248826500 | 243500 | 243000 | 243500 | 243000 | 282 |
| 354 | 20230926 | 130100 | 20180223000 | 243000 | 243500 | 243500 | 243000 | 66 |
| 355 | 20230926 | 130000 | 20164180000 | 243500 | 243000 | 243500 | 243000 | 221 |
| 356 | 20230926 | 125900 | 20110379500 | 243000 | 243000 | 243500 | 243000 | 258 |
| 357 | 20230926 | 125800 | 20047631500 | 243000 | 243000 | 243000 | 242500 | 176 |
| 358 | 20230926 | 125700 | 20004873000 | 243000 | 243000 | 243000 | 242500 | 418 |
| 359 | 20230926 | 125600 | 19903307500 | 242500 | 243000 | 243000 | 242500 | 103 |
| 360 | 20230926 | 125500 | 19878290000 | 243000 | 243000 | 243000 | 242500 | 192 |
| 361 | 20230926 | 125400 | 19831656500 | 242500 | 243000 | 243000 | 242500 | 155 |
| 362 | 20230926 | 125300 | 19794003000 | 243000 | 243000 | 243000 | 242500 | 242 |
| 363 | 20230926 | 125200 | 19735225000 | 242500 | 242500 | 243000 | 242500 | 125 |
| 364 | 20230926 | 125100 | 19704857000 | 242500 | 242500 | 243000 | 242500 | 163 |
| 365 | 20230926 | 125000 | 19665291500 | 243000 | 243000 | 243000 | 242500 | 149 |
| 366 | 20230926 | 124900 | 19629097500 | 243000 | 243000 | 243000 | 242500 | 232 |
| 367 | 20230926 | 124800 | 19572736000 | 243000 | 243000 | 243000 | 242500 | 86 |
| 368 | 20230926 | 124700 | 19551876000 | 242500 | 243000 | 243000 | 242500 | 340 |
| 369 | 20230926 | 124600 | 19469282500 | 243000 | 243000 | 243000 | 242500 | 35 |
| 370 | 20230926 | 124500 | 19460788500 | 243000 | 243000 | 243000 | 242500 | 119 |
| 371 | 20230926 | 124400 | 19431892000 | 243000 | 243000 | 243000 | 242500 | 208 |
| 372 | 20230926 | 124300 | 19381355500 | 243000 | 243000 | 243000 | 242500 | 99 |
| 373 | 20230926 | 124200 | 19357301500 | 242500 | 242500 | 243000 | 242500 | 125 |
| 374 | 20230926 | 124100 | 19326937500 | 243000 | 243000 | 243000 | 242500 | 202 |
| 375 | 20230926 | 124000 | 19277858000 | 242500 | 243000 | 243000 | 242500 | 145 |
| 376 | 20230926 | 123900 | 19242652500 | 243000 | 242500 | 243000 | 242500 | 224 |
| 377 | 20230926 | 123800 | 19188293000 | 242500 | 243000 | 243000 | 242500 | 196 |
| 378 | 20230926 | 123700 | 19140670500 | 242500 | 243000 | 243000 | 242500 | 161 |
| 379 | 20230926 | 123600 | 19101578000 | 242500 | 243000 | 243000 | 242500 | 83 |
| 380 | 20230926 | 123500 | 19081412000 | 243000 | 243000 | 243000 | 242500 | 396 |
| 381 | 20230926 | 123400 | 18985319000 | 243000 | 242500 | 243000 | 242500 | 181 |
| 382 | 20230926 | 123300 | 18941341000 | 243000 | 242500 | 243000 | 242500 | 10 |
| 383 | 20230926 | 123200 | 18938912000 | 242500 | 243000 | 243000 | 242500 | 218 |
| 384 | 20230926 | 123100 | 18885955000 | 243000 | 243000 | 243000 | 242500 | 120 |
| 385 | 20230926 | 123000 | 18856796000 | 243000 | 243000 | 243000 | 242500 | 83 |
| 386 | 20230926 | 122900 | 18836629500 | 243000 | 242500 | 243000 | 242500 | 136 |
| 387 | 20230926 | 122800 | 18803608500 | 242500 | 243000 | 243000 | 242500 | 282 |
| 388 | 20230926 | 122700 | 18735106000 | 243000 | 243000 | 243000 | 242500 | 98 |
| 389 | 20230926 | 122600 | 18711293000 | 243000 | 242500 | 243000 | 242500 | 130 |
| 390 | 20230926 | 122500 | 18679729500 | 242500 | 243000 | 243500 | 242500 | 267 |
| 391 | 20230926 | 122400 | 18614863000 | 243000 | 243000 | 243500 | 242500 | 176 |
| 392 | 20230926 | 122300 | 18572110000 | 242500 | 242500 | 243000 | 242500 | 270 |
| 393 | 20230926 | 122200 | 18506507500 | 242500 | 243000 | 243000 | 242500 | 257 |
| 394 | 20230926 | 122100 | 18444077500 | 242500 | 243000 | 243000 | 242500 | 110 |
| 395 | 20230926 | 122000 | 18417364000 | 242500 | 243000 | 243000 | 242500 | 18 |
| 396 | 20230926 | 121900 | 18412995500 | 243000 | 242500 | 243000 | 242500 | 335 |
| 397 | 20230926 | 121800 | 18331601500 | 243000 | 242500 | 243000 | 242500 | 14 |
| 398 | 20230926 | 121700 | 18328202000 | 243000 | 243000 | 243000 | 242500 | 185 |
| 399 | 20230926 | 121600 | 18283255500 | 243000 | 242500 | 243000 | 242000 | 216 |
| 400 | 20230926 | 121500 | 18230873500 | 242000 | 242500 | 242500 | 242000 | 131 |
| 401 | 20230926 | 121400 | 18199107500 | 242500 | 242500 | 242500 | 242000 | 147 |
| 402 | 20230926 | 121300 | 18163477500 | 242500 | 242500 | 242500 | 242000 | 351 |
| 403 | 20230926 | 121200 | 18078385000 | 242500 | 242500 | 242500 | 242000 | 199 |
| 404 | 20230926 | 121100 | 18030146000 | 242500 | 242500 | 242500 | 242000 | 146 |
| 405 | 20230926 | 121000 | 17994751000 | 242500 | 242500 | 242500 | 242000 | 220 |
| 406 | 20230926 | 120900 | 17941409000 | 242500 | 242000 | 242500 | 242000 | 275 |
| 407 | 20230926 | 120800 | 17874724500 | 242500 | 242000 | 242500 | 242000 | 110 |
| 408 | 20230926 | 120700 | 17848062000 | 242000 | 242500 | 242500 | 242000 | 164 |
| 409 | 20230926 | 120600 | 17808317500 | 242000 | 242000 | 242500 | 242000 | 324 |
| 410 | 20230926 | 120500 | 17729814500 | 242000 | 242000 | 242500 | 242000 | 240 |
| 411 | 20230926 | 120400 | 17671708500 | 242500 | 242000 | 242500 | 242000 | 292 |
| 412 | 20230926 | 120300 | 17600957500 | 242000 | 242000 | 242500 | 242000 | 141 |
| 413 | 20230926 | 120200 | 17566779000 | 242000 | 242500 | 243000 | 242000 | 677 |
| 414 | 20230926 | 120100 | 17402537000 | 242500 | 242500 | 243000 | 242500 | 33 |
| 415 | 20230926 | 120000 | 17394534000 | 242500 | 243000 | 243000 | 242500 | 231 |
| 416 | 20230926 | 115900 | 17338421000 | 243000 | 242500 | 243000 | 242500 | 2542 |
| 417 | 20230926 | 115800 | 16721930000 | 242500 | 242500 | 243000 | 242500 | 294 |
| 418 | 20230926 | 115700 | 16650596000 | 242500 | 243000 | 243500 | 242500 | 313 |
| 419 | 20230926 | 115600 | 16574533500 | 243000 | 243000 | 243500 | 242500 | 597 |
| 420 | 20230926 | 115500 | 16429487000 | 243000 | 243000 | 243500 | 243000 | 94 |
| 421 | 20230926 | 115400 | 16406608000 | 243500 | 242500 | 243500 | 242500 | 422 |
| 422 | 20230926 | 115300 | 16304069000 | 243000 | 242500 | 243000 | 242500 | 155 |
| 423 | 20230926 | 115200 | 16266426500 | 242500 | 243000 | 243000 | 242500 | 111 |
| 424 | 20230926 | 115100 | 16239461000 | 243000 | 242500 | 243000 | 242500 | 201 |
| 425 | 20230926 | 115000 | 16190624500 | 243000 | 242500 | 243000 | 242500 | 98 |
| 426 | 20230926 | 114900 | 16166833500 | 242500 | 242500 | 243000 | 242500 | 381 |
| 427 | 20230926 | 114800 | 16074289000 | 242500 | 242500 | 243000 | 242500 | 19 |
| 428 | 20230926 | 114700 | 16069680000 | 243000 | 243000 | 243000 | 242500 | 327 |
| 429 | 20230926 | 114600 | 15990231000 | 242500 | 243500 | 243500 | 242500 | 380 |
| 430 | 20230926 | 114500 | 15897890000 | 243000 | 243000 | 243500 | 243000 | 80 |
| 431 | 20230926 | 114400 | 15878412500 | 243000 | 243000 | 243500 | 243000 | 219 |
| 432 | 20230926 | 114300 | 15825097000 | 243000 | 243000 | 243500 | 243000 | 106 |
| 433 | 20230926 | 114200 | 15799300000 | 243500 | 243500 | 243500 | 243000 | 115 |
| 434 | 20230926 | 114100 | 15771305500 | 243500 | 243000 | 243500 | 243000 | 250 |
| 435 | 20230926 | 114000 | 15710459500 | 243000 | 243000 | 243500 | 243000 | 92 |
| 436 | 20230926 | 113900 | 15688067500 | 243000 | 243500 | 243500 | 243000 | 109 |
| 437 | 20230926 | 113800 | 15661530500 | 243500 | 243500 | 243500 | 243000 | 238 |
| 438 | 20230926 | 113700 | 15603603500 | 243000 | 243500 | 243500 | 243000 | 141 |
| 439 | 20230926 | 113600 | 15569288000 | 243500 | 243000 | 243500 | 243000 | 90 |
| 440 | 20230926 | 113500 | 15547379500 | 243000 | 243000 | 243000 | 242500 | 99 |
| 441 | 20230926 | 113400 | 15523324500 | 243000 | 243000 | 243000 | 242500 | 447 |
| 442 | 20230926 | 113300 | 15414739500 | 243000 | 243500 | 243500 | 243000 | 109 |
| 443 | 20230926 | 113200 | 15388203500 | 244000 | 243000 | 244000 | 243000 | 302 |
| 444 | 20230926 | 113100 | 15314635500 | 243000 | 243500 | 243500 | 242500 | 1240 |
| 445 | 20230926 | 113000 | 15013324500 | 243000 | 243500 | 244000 | 243000 | 174 |
| 446 | 20230926 | 112900 | 14970956000 | 244000 | 244000 | 244000 | 243500 | 392 |
| 447 | 20230926 | 112800 | 14875385500 | 243500 | 244000 | 244000 | 243500 | 152 |
| 448 | 20230926 | 112700 | 14838336500 | 244000 | 244000 | 244000 | 243500 | 82 |
| 449 | 20230926 | 112600 | 14818330500 | 244000 | 243500 | 244000 | 243500 | 90 |
| 450 | 20230926 | 112500 | 14796379500 | 244000 | 243500 | 244000 | 243500 | 232 |
| 451 | 20230926 | 112400 | 14739794000 | 243500 | 243500 | 244000 | 243500 | 225 |
| 452 | 20230926 | 112300 | 14684957500 | 244000 | 244000 | 244000 | 243500 | 88 |
| 453 | 20230926 | 112200 | 14663491000 | 244000 | 243500 | 244000 | 243500 | 345 |
| 454 | 20230926 | 112100 | 14579379000 | 243500 | 244000 | 244000 | 243500 | 110 |
| 455 | 20230926 | 112000 | 14552556000 | 243500 | 243500 | 244000 | 243500 | 12 |
| 456 | 20230926 | 111900 | 14549633500 | 243500 | 243500 | 244000 | 243500 | 352 |
| 457 | 20230926 | 111800 | 14463784000 | 243500 | 244000 | 244000 | 243500 | 43 |
| 458 | 20230926 | 111700 | 14453311000 | 244000 | 244000 | 244000 | 243500 | 463 |
| 459 | 20230926 | 111600 | 14340483500 | 243500 | 244000 | 244000 | 243500 | 139 |
| 460 | 20230926 | 111500 | 14306577000 | 243500 | 244000 | 244000 | 243500 | 135 |
| 461 | 20230926 | 111400 | 14273665500 | 244000 | 244000 | 244000 | 243500 | 126 |
| 462 | 20230926 | 111300 | 14242924000 | 243500 | 244000 | 244000 | 243500 | 259 |
| 463 | 20230926 | 111200 | 14179764000 | 243500 | 243500 | 244000 | 243500 | 243 |
| 464 | 20230926 | 111100 | 14120537500 | 244000 | 243500 | 244000 | 243500 | 93 |
| 465 | 20230926 | 111000 | 14097856000 | 244000 | 244000 | 244000 | 243500 | 198 |
| 466 | 20230926 | 110900 | 14049547500 | 244000 | 243500 | 244000 | 243500 | 149 |
| 467 | 20230926 | 110800 | 14013220000 | 244000 | 243500 | 244000 | 243500 | 108 |
| 468 | 20230926 | 110700 | 13986880500 | 244000 | 244000 | 244000 | 243500 | 210 |
| 469 | 20230926 | 110600 | 13935642500 | 244000 | 244000 | 244000 | 243500 | 102 |
| 470 | 20230926 | 110500 | 13910764500 | 244000 | 244000 | 244000 | 243500 | 126 |
| 471 | 20230926 | 110400 | 13880081000 | 244000 | 243500 | 244000 | 243500 | 219 |
| 472 | 20230926 | 110300 | 13826678500 | 244000 | 243500 | 244000 | 243500 | 210 |
| 473 | 20230926 | 110200 | 13775485500 | 243500 | 244000 | 244000 | 243500 | 263 |
| 474 | 20230926 | 110100 | 13711368000 | 244000 | 243500 | 244000 | 243000 | 224 |
| 475 | 20230926 | 110000 | 13656844000 | 243500 | 243000 | 243500 | 243000 | 207 |
| 476 | 20230926 | 105900 | 13606448500 | 243500 | 243500 | 243500 | 243000 | 99 |
| 477 | 20230926 | 105800 | 13582346000 | 243500 | 243000 | 243500 | 243000 | 80 |
| 478 | 20230926 | 105700 | 13562870500 | 243000 | 243500 | 243500 | 243000 | 223 |
| 479 | 20230926 | 105600 | 13508585500 | 243500 | 243000 | 243500 | 243000 | 143 |
| 480 | 20230926 | 105500 | 13473800500 | 243000 | 243500 | 243500 | 243000 | 86 |
| 481 | 20230926 | 105400 | 13452865000 | 243500 | 243000 | 243500 | 242500 | 151 |
| 482 | 20230926 | 105300 | 13416128000 | 243000 | 243500 | 243500 | 243000 | 521 |
| 483 | 20230926 | 105200 | 13289488000 | 243000 | 243500 | 243500 | 243000 | 126 |
| 484 | 20230926 | 105100 | 13258818000 | 243500 | 243000 | 243500 | 243000 | 256 |
| 485 | 20230926 | 105000 | 13196487500 | 243000 | 243500 | 243500 | 243000 | 25 |
| 486 | 20230926 | 104900 | 13190411000 | 243500 | 243500 | 243500 | 243000 | 157 |
| 487 | 20230926 | 104800 | 13152184000 | 243000 | 243000 | 243500 | 243000 | 129 |
| 488 | 20230926 | 104700 | 13120781000 | 243500 | 243000 | 243500 | 242500 | 121 |
| 489 | 20230926 | 104600 | 13091376000 | 243000 | 243000 | 243000 | 242500 | 27 |
| 490 | 20230926 | 104500 | 13084815500 | 243000 | 242500 | 243000 | 242500 | 290 |
| 491 | 20230926 | 104400 | 13014362000 | 243000 | 243500 | 243500 | 242500 | 824 |
| 492 | 20230926 | 104300 | 12814153500 | 243500 | 243500 | 243500 | 243000 | 91 |
| 493 | 20230926 | 104200 | 12792000000 | 243000 | 243000 | 243500 | 243000 | 152 |
| 494 | 20230926 | 104100 | 12754992000 | 243500 | 244000 | 244000 | 243000 | 544 |
| 495 | 20230926 | 104000 | 12622596500 | 244000 | 244000 | 244000 | 243500 | 614 |
| 496 | 20230926 | 103900 | 12472999000 | 244000 | 243500 | 244000 | 243500 | 286 |
| 497 | 20230926 | 103800 | 12403221500 | 243500 | 244000 | 244000 | 243500 | 191 |
| 498 | 20230926 | 103700 | 12356618000 | 244000 | 244000 | 244000 | 243500 | 175 |
| 499 | 20230926 | 103600 | 12313923500 | 243500 | 243500 | 244000 | 243500 | 146 |
| 500 | 20230926 | 103500 | 12278315500 | 243500 | 243500 | 244000 | 243500 | 185 |
| 501 | 20230926 | 103400 | 12233211500 | 244000 | 243500 | 244000 | 243500 | 186 |
| 502 | 20230926 | 103300 | 12187829500 | 244000 | 243500 | 244000 | 243500 | 111 |
| 503 | 20230926 | 103200 | 12160798500 | 243500 | 244000 | 244000 | 243500 | 339 |
| 504 | 20230926 | 103100 | 12078116000 | 244000 | 244000 | 244000 | 243500 | 141 |
| 505 | 20230926 | 103000 | 12043765000 | 243500 | 244000 | 244000 | 243500 | 84 |
| 506 | 20230926 | 102900 | 12023272500 | 243500 | 244000 | 244000 | 243500 | 232 |
| 507 | 20230926 | 102800 | 11966674500 | 244000 | 243500 | 244000 | 243500 | 183 |
| 508 | 20230926 | 102700 | 11922073500 | 243500 | 243500 | 244000 | 243500 | 1001 |
| 509 | 20230926 | 102600 | 11678325500 | 243500 | 243500 | 243500 | 243000 | 199 |
| 510 | 20230926 | 102500 | 11629877000 | 243000 | 243000 | 243500 | 243000 | 86 |
| 511 | 20230926 | 102400 | 11608942000 | 243000 | 243000 | 243500 | 243000 | 327 |
| 512 | 20230926 | 102300 | 11529424000 | 243000 | 243000 | 243500 | 243000 | 281 |
| 513 | 20230926 | 102200 | 11461025500 | 243000 | 243500 | 243500 | 243000 | 235 |
| 514 | 20230926 | 102100 | 11403862000 | 243000 | 243500 | 243500 | 243000 | 127 |
| 515 | 20230926 | 102000 | 11372941000 | 243500 | 243000 | 243500 | 243000 | 23 |
| 516 | 20230926 | 101900 | 11367350000 | 243500 | 243000 | 243500 | 243000 | 451 |
| 517 | 20230926 | 101800 | 11257602500 | 243000 | 243500 | 243500 | 243000 | 14 |
| 518 | 20230926 | 101700 | 11254196500 | 243500 | 243500 | 243500 | 243000 | 192 |
| 519 | 20230926 | 101600 | 11207456000 | 243000 | 243000 | 243500 | 243000 | 219 |
| 520 | 20230926 | 101500 | 11154177000 | 243000 | 243000 | 243500 | 243000 | 82 |
| 521 | 20230926 | 101400 | 11134212000 | 243500 | 244000 | 244000 | 243000 | 979 |
| 522 | 20230926 | 101300 | 10895850000 | 244000 | 244000 | 244000 | 243500 | 208 |
| 523 | 20230926 | 101200 | 10845109500 | 244000 | 243500 | 244000 | 243500 | 111 |
| 524 | 20230926 | 101100 | 10818037000 | 244000 | 243500 | 244000 | 243500 | 90 |
| 525 | 20230926 | 101000 | 10796087000 | 243500 | 244000 | 244000 | 243500 | 602 |
| 526 | 20230926 | 100900 | 10649403500 | 243500 | 243500 | 244000 | 243500 | 136 |
| 527 | 20230926 | 100800 | 10616227000 | 244000 | 243500 | 244000 | 243500 | 122 |
| 528 | 20230926 | 100700 | 10586476000 | 243500 | 243500 | 243500 | 243000 | 310 |
| 529 | 20230926 | 100600 | 10510993500 | 243500 | 243000 | 243500 | 243000 | 84 |
| 530 | 20230926 | 100500 | 10490543000 | 243500 | 243500 | 243500 | 243000 | 48 |
| 531 | 20230926 | 100400 | 10478863500 | 243500 | 242500 | 243500 | 242500 | 1565 |
| 532 | 20230926 | 100300 | 10098483000 | 242500 | 243000 | 243000 | 242500 | 47 |
| 533 | 20230926 | 100200 | 10087064000 | 243000 | 243000 | 243000 | 242500 | 188 |
| 534 | 20230926 | 100100 | 10041392500 | 242500 | 243000 | 243000 | 242500 | 126 |
| 535 | 20230926 | 100000 | 10010778000 | 243000 | 242500 | 243000 | 242500 | 123 |
| 536 | 20230926 | 095900 | 9980913500 | 243000 | 242500 | 243000 | 242500 | 171 |
| 537 | 20230926 | 095800 | 9939383000 | 243000 | 242500 | 243000 | 242500 | 519 |
| 538 | 20230926 | 095700 | 9813490000 | 242500 | 243000 | 243000 | 242500 | 373 |
| 539 | 20230926 | 095600 | 9722885500 | 243000 | 242500 | 243000 | 242500 | 42 |
| 540 | 20230926 | 095500 | 9712694000 | 242500 | 243000 | 243000 | 242500 | 119 |
| 541 | 20230926 | 095400 | 9683799000 | 243000 | 242500 | 243000 | 242500 | 284 |
| 542 | 20230926 | 095300 | 9614817500 | 242500 | 242500 | 243000 | 242500 | 132 |
| 543 | 20230926 | 095200 | 9582769500 | 243000 | 242000 | 243000 | 242000 | 1380 |
| 544 | 20230926 | 095100 | 9248076500 | 242000 | 242500 | 243000 | 242000 | 973 |
| 545 | 20230926 | 095000 | 9012075000 | 243000 | 242500 | 243000 | 242500 | 77 |
| 546 | 20230926 | 094900 | 8993397500 | 243000 | 242500 | 243000 | 242500 | 610 |
| 547 | 20230926 | 094800 | 8845373000 | 242500 | 243000 | 243000 | 242500 | 156 |
| 548 | 20230926 | 094700 | 8807465500 | 242500 | 243000 | 243000 | 242500 | 255 |
| 549 | 20230926 | 094600 | 8745502500 | 242500 | 242500 | 243000 | 242500 | 119 |
| 550 | 20230926 | 094500 | 8716619000 | 243000 | 243000 | 243000 | 242500 | 524 |
| 551 | 20230926 | 094400 | 8589432000 | 242500 | 243000 | 243000 | 242500 | 209 |
| 552 | 20230926 | 094300 | 8538682000 | 243000 | 242500 | 243000 | 242500 | 150 |
| 553 | 20230926 | 094200 | 8502248000 | 242500 | 243000 | 243000 | 242500 | 316 |
| 554 | 20230926 | 094100 | 8425468500 | 242500 | 242500 | 243000 | 242500 | 93 |
| 555 | 20230926 | 094000 | 8402888000 | 243000 | 242500 | 243000 | 242500 | 147 |
| 556 | 20230926 | 093900 | 8367180500 | 243000 | 242500 | 243000 | 242500 | 347 |
| 557 | 20230926 | 093800 | 8282888000 | 243000 | 242500 | 243000 | 242500 | 134 |
| 558 | 20230926 | 093700 | 8250356500 | 243000 | 243000 | 243000 | 242500 | 178 |
| 559 | 20230926 | 093600 | 8207120500 | 242500 | 243000 | 243000 | 242500 | 206 |
| 560 | 20230926 | 093500 | 8157091500 | 243000 | 242500 | 243000 | 242500 | 234 |
| 561 | 20230926 | 093400 | 8100239000 | 242500 | 242500 | 243000 | 242500 | 1204 |
| 562 | 20230926 | 093300 | 7807689000 | 242500 | 243000 | 243000 | 242500 | 8 |
| 563 | 20230926 | 093200 | 7805746500 | 242500 | 242500 | 243000 | 242500 | 412 |
| 564 | 20230926 | 093100 | 7705679000 | 242500 | 243000 | 243500 | 242500 | 311 |
| 565 | 20230926 | 093000 | 7630136500 | 243500 | 242500 | 243500 | 242500 | 2324 |
| 566 | 20230926 | 092900 | 7065954500 | 242500 | 243000 | 243000 | 242500 | 835 |
| 567 | 20230926 | 092800 | 6863367000 | 242500 | 243000 | 243000 | 242500 | 816 |
| 568 | 20230926 | 092700 | 6665150000 | 243000 | 243500 | 243500 | 243000 | 170 |
| 569 | 20230926 | 092600 | 6623764000 | 243500 | 244000 | 244000 | 243000 | 421 |
| 570 | 20230926 | 092500 | 6521254500 | 244000 | 244000 | 244000 | 243500 | 93 |
| 571 | 20230926 | 092400 | 6498564000 | 243500 | 243000 | 243500 | 243000 | 864 |
| 572 | 20230926 | 092300 | 6288207000 | 243000 | 243000 | 243500 | 243000 | 1212 |
| 573 | 20230926 | 092200 | 5993654500 | 243500 | 243000 | 243500 | 243000 | 143 |
| 574 | 20230926 | 092100 | 5958858500 | 243000 | 243000 | 243500 | 243000 | 116 |
| 575 | 20230926 | 092000 | 5930632000 | 243500 | 243000 | 243500 | 243000 | 268 |
| 576 | 20230926 | 091900 | 5865429000 | 243500 | 243000 | 243500 | 243000 | 163 |
| 577 | 20230926 | 091800 | 5825743000 | 243500 | 243000 | 243500 | 243000 | 66 |
| 578 | 20230926 | 091700 | 5809700500 | 243500 | 243500 | 243500 | 243000 | 445 |
| 579 | 20230926 | 091600 | 5701349500 | 243000 | 243500 | 243500 | 243000 | 55 |
| 580 | 20230926 | 091500 | 5687979500 | 243500 | 243500 | 244000 | 243000 | 836 |
| 581 | 20230926 | 091400 | 5484420000 | 243500 | 243500 | 244000 | 243000 | 1885 |
| 582 | 20230926 | 091300 | 5025279500 | 243500 | 243000 | 243500 | 243000 | 715 |
| 583 | 20230926 | 091200 | 4851202500 | 243500 | 243500 | 243500 | 243000 | 177 |
| 584 | 20230926 | 091100 | 4808105500 | 243000 | 243000 | 243500 | 243000 | 228 |
| 585 | 20230926 | 091000 | 4752693000 | 243000 | 243500 | 244000 | 243000 | 2427 |
| 586 | 20230926 | 090900 | 4162098000 | 243500 | 244000 | 244000 | 243500 | 1138 |
| 587 | 20230926 | 090800 | 3884446500 | 244500 | 245000 | 245000 | 244500 | 91 |
| 588 | 20230926 | 090700 | 3862157000 | 244000 | 244500 | 245000 | 244000 | 742 |
| 589 | 20230926 | 090600 | 3680771000 | 244500 | 244000 | 244500 | 243500 | 1396 |
| 590 | 20230926 | 090500 | 3340199500 | 244000 | 243500 | 244000 | 243000 | 579 |
| 591 | 20230926 | 090400 | 3199191500 | 244000 | 242500 | 244000 | 242000 | 2804 |
| 592 | 20230926 | 090300 | 2517615000 | 242000 | 242500 | 243500 | 242000 | 474 |
| 593 | 20230926 | 090200 | 2402486000 | 242500 | 243000 | 243500 | 242000 | 947 |
| 594 | 20230926 | 090100 | 2172575500 | 243500 | 242000 | 243500 | 241500 | 2572 |
| 595 | 20230926 | 090000 | 1550050000 | 242000 | 243500 | 243500 | 242000 | 6317 |