35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 190800 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 3814 |
| 3 | 20230919 | 190700 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 4 | 20230919 | 190600 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 5 | 20230919 | 190500 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 6 | 20230919 | 190400 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 7 | 20230919 | 190300 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 8 | 20230919 | 190200 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 9 | 20230919 | 190100 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 10 | 20230919 | 190000 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 11 | 20230919 | 185900 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 12 | 20230919 | 185800 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 13 | 20230919 | 185700 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 14 | 20230919 | 185600 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 15 | 20230919 | 185500 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 16 | 20230919 | 185400 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 17 | 20230919 | 185300 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 18 | 20230919 | 185200 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 19 | 20230919 | 185100 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 20 | 20230919 | 185000 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 21 | 20230919 | 184900 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 22 | 20230919 | 184800 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 23 | 20230919 | 184700 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 24 | 20230919 | 184600 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 25 | 20230919 | 184500 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 26 | 20230919 | 184400 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 27 | 20230919 | 184300 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 28 | 20230919 | 184200 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 29 | 20230919 | 184100 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 30 | 20230919 | 184000 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 31 | 20230919 | 183900 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 32 | 20230919 | 183800 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 3814 |
| 33 | 20230919 | 183700 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 34 | 20230919 | 183600 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 35 | 20230919 | 183500 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 36 | 20230919 | 183400 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 37 | 20230919 | 183300 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 38 | 20230919 | 183200 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 39 | 20230919 | 183100 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 40 | 20230919 | 183000 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 41 | 20230919 | 182900 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 42 | 20230919 | 182800 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 43 | 20230919 | 182700 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 44 | 20230919 | 182600 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 45 | 20230919 | 182500 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 46 | 20230919 | 182400 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 47 | 20230919 | 182300 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 48 | 20230919 | 182200 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 49 | 20230919 | 182100 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 50 | 20230919 | 182000 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 51 | 20230919 | 181900 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 52 | 20230919 | 181800 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 53 | 20230919 | 181700 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 54 | 20230919 | 181600 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 55 | 20230919 | 181500 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 56 | 20230919 | 181400 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 57 | 20230919 | 181300 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 58 | 20230919 | 181200 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 59 | 20230919 | 181100 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 60 | 20230919 | 181000 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 61 | 20230919 | 180900 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 62 | 20230919 | 180800 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 3814 |
| 63 | 20230919 | 180700 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 64 | 20230919 | 180600 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 65 | 20230919 | 180500 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 66 | 20230919 | 180400 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 67 | 20230919 | 180300 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 68 | 20230919 | 180200 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 69 | 20230919 | 180100 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 70 | 20230919 | 180000 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 71 | 20230919 | 175900 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 72 | 20230919 | 175800 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 73 | 20230919 | 175700 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 74 | 20230919 | 175600 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 75 | 20230919 | 175500 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 76 | 20230919 | 175400 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 77 | 20230919 | 175300 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 78 | 20230919 | 175200 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 79 | 20230919 | 175100 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 80 | 20230919 | 175000 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 81 | 20230919 | 174900 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 82 | 20230919 | 174800 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 83 | 20230919 | 174700 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 84 | 20230919 | 174600 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 85 | 20230919 | 174500 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 86 | 20230919 | 174400 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 87 | 20230919 | 174300 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 88 | 20230919 | 174200 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 89 | 20230919 | 174100 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 90 | 20230919 | 174000 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 91 | 20230919 | 173900 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 92 | 20230919 | 173800 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 3814 |
| 93 | 20230919 | 173700 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 94 | 20230919 | 173600 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 95 | 20230919 | 173500 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 96 | 20230919 | 173400 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 97 | 20230919 | 173300 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 98 | 20230919 | 173200 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 99 | 20230919 | 173100 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 100 | 20230919 | 173000 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 101 | 20230919 | 172900 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 102 | 20230919 | 172800 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 103 | 20230919 | 172700 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 104 | 20230919 | 172600 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 105 | 20230919 | 172500 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 106 | 20230919 | 172400 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 107 | 20230919 | 172300 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 108 | 20230919 | 172200 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 109 | 20230919 | 172100 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 110 | 20230919 | 172000 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 111 | 20230919 | 171900 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 112 | 20230919 | 171800 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 113 | 20230919 | 171700 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 114 | 20230919 | 171600 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 115 | 20230919 | 171500 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 116 | 20230919 | 171400 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 117 | 20230919 | 171300 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 118 | 20230919 | 171200 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 119 | 20230919 | 171100 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 120 | 20230919 | 171000 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 121 | 20230919 | 170900 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 122 | 20230919 | 170800 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 3814 |
| 123 | 20230919 | 170700 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 124 | 20230919 | 170600 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 125 | 20230919 | 170500 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 126 | 20230919 | 170400 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 127 | 20230919 | 170300 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 128 | 20230919 | 170200 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 129 | 20230919 | 170100 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 130 | 20230919 | 170000 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 131 | 20230919 | 165900 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 132 | 20230919 | 165800 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 133 | 20230919 | 165700 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 134 | 20230919 | 165600 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 135 | 20230919 | 165500 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 136 | 20230919 | 165400 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 137 | 20230919 | 165300 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 138 | 20230919 | 165200 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 139 | 20230919 | 165100 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 140 | 20230919 | 165000 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 141 | 20230919 | 164900 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 142 | 20230919 | 164800 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 143 | 20230919 | 164700 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 144 | 20230919 | 164600 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 145 | 20230919 | 164500 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 146 | 20230919 | 164400 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 147 | 20230919 | 164300 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 148 | 20230919 | 164200 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 149 | 20230919 | 164100 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 150 | 20230919 | 164000 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 151 | 20230919 | 163900 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 152 | 20230919 | 163800 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 3814 |
| 153 | 20230919 | 163700 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 154 | 20230919 | 163600 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 155 | 20230919 | 163500 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 156 | 20230919 | 163400 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 157 | 20230919 | 163300 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 158 | 20230919 | 163200 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 159 | 20230919 | 163100 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 160 | 20230919 | 163000 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 161 | 20230919 | 162900 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 162 | 20230919 | 162800 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 163 | 20230919 | 162700 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 164 | 20230919 | 162600 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 165 | 20230919 | 162500 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 166 | 20230919 | 162400 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 167 | 20230919 | 162300 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 168 | 20230919 | 162200 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 169 | 20230919 | 162100 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 170 | 20230919 | 162000 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 171 | 20230919 | 161900 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 172 | 20230919 | 161800 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 173 | 20230919 | 161700 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 174 | 20230919 | 161600 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 175 | 20230919 | 161500 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 176 | 20230919 | 161400 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 177 | 20230919 | 161300 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 178 | 20230919 | 161200 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 179 | 20230919 | 161100 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 180 | 20230919 | 161000 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 181 | 20230919 | 160900 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 182 | 20230919 | 160800 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 3814 |
| 183 | 20230919 | 160700 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 184 | 20230919 | 160600 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 185 | 20230919 | 160500 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 186 | 20230919 | 160400 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 187 | 20230919 | 160300 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 188 | 20230919 | 160200 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 189 | 20230919 | 160100 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 190 | 20230919 | 160000 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 191 | 20230919 | 155900 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 192 | 20230919 | 155800 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 193 | 20230919 | 155700 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 194 | 20230919 | 155600 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 195 | 20230919 | 155500 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 196 | 20230919 | 155400 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 197 | 20230919 | 155300 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 198 | 20230919 | 155200 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 199 | 20230919 | 155100 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 200 | 20230919 | 155000 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 201 | 20230919 | 154900 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 202 | 20230919 | 154800 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 203 | 20230919 | 154700 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 204 | 20230919 | 154600 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 205 | 20230919 | 154500 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 206 | 20230919 | 154400 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 207 | 20230919 | 154300 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 208 | 20230919 | 154200 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 209 | 20230919 | 154100 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 210 | 20230919 | 154000 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 211 | 20230919 | 153900 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 212 | 20230919 | 153800 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 3814 |
| 213 | 20230919 | 153700 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 214 | 20230919 | 153600 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 215 | 20230919 | 153500 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 216 | 20230919 | 153400 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 217 | 20230919 | 153300 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 218 | 20230919 | 153200 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 219 | 20230919 | 153100 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 0 |
| 220 | 20230919 | 153000 | 13315782500 | 249000 | 249000 | 249000 | 249000 | 3814 |
| 221 | 20230919 | 152900 | 12366096500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 222 | 20230919 | 152800 | 12366096500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 223 | 20230919 | 152700 | 12366096500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 224 | 20230919 | 152600 | 12366096500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 225 | 20230919 | 152500 | 12366096500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 226 | 20230919 | 152400 | 12366096500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 227 | 20230919 | 152300 | 12366096500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 228 | 20230919 | 152200 | 12366096500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 229 | 20230919 | 152100 | 12366096500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 230 | 20230919 | 152000 | 12366096500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 231 | 20230919 | 151900 | 12366096500 | 249500 | 250000 | 250000 | 249500 | 204 |
| 232 | 20230919 | 151800 | 12315177000 | 250000 | 250500 | 250500 | 249500 | 75 |
| 233 | 20230919 | 151700 | 12296431500 | 250500 | 250000 | 250500 | 250000 | 415 |
| 234 | 20230919 | 151600 | 12192611000 | 250000 | 249000 | 250000 | 249000 | 173 |
| 235 | 20230919 | 151500 | 12149407500 | 249500 | 249000 | 249500 | 249000 | 198 |
| 236 | 20230919 | 151400 | 12100025500 | 249500 | 249500 | 249500 | 249000 | 44 |
| 237 | 20230919 | 151300 | 12089048000 | 249500 | 249500 | 249500 | 249000 | 113 |
| 238 | 20230919 | 151200 | 12060855000 | 249500 | 248000 | 249500 | 248000 | 666 |
| 239 | 20230919 | 151100 | 11895036000 | 248000 | 248000 | 249000 | 248000 | 179 |
| 240 | 20230919 | 151000 | 11850574000 | 248500 | 248500 | 249000 | 248500 | 80 |
| 241 | 20230919 | 150900 | 11830690500 | 249000 | 249000 | 249000 | 248500 | 22 |
| 242 | 20230919 | 150800 | 11825220000 | 248500 | 249000 | 249000 | 248500 | 93 |
| 243 | 20230919 | 150700 | 11802106000 | 248500 | 248500 | 249000 | 248500 | 87 |
| 244 | 20230919 | 150600 | 11780483500 | 248500 | 249000 | 249000 | 248500 | 11 |
| 245 | 20230919 | 150500 | 11777745500 | 249000 | 248500 | 249000 | 248500 | 14 |
| 246 | 20230919 | 150400 | 11774260000 | 248500 | 249500 | 249500 | 248500 | 334 |
| 247 | 20230919 | 150300 | 11691084500 | 249500 | 249000 | 249500 | 249000 | 175 |
| 248 | 20230919 | 150200 | 11647506500 | 249500 | 249000 | 249500 | 249000 | 7 |
| 249 | 20230919 | 150100 | 11645760500 | 249500 | 249500 | 249500 | 249500 | 10 |
| 250 | 20230919 | 150000 | 11643265500 | 249500 | 249500 | 249500 | 249000 | 83 |
| 251 | 20230919 | 145900 | 11622558000 | 249500 | 249000 | 249500 | 249000 | 1411 |
| 252 | 20230919 | 145800 | 11271151500 | 249000 | 248500 | 249000 | 248500 | 197 |
| 253 | 20230919 | 145700 | 11222149500 | 248500 | 248500 | 249000 | 248500 | 151 |
| 254 | 20230919 | 145600 | 11184559500 | 248500 | 248500 | 249000 | 248500 | 108 |
| 255 | 20230919 | 145500 | 11157708000 | 249000 | 249000 | 249000 | 248500 | 94 |
| 256 | 20230919 | 145400 | 11134305000 | 248500 | 249000 | 249000 | 248500 | 87 |
| 257 | 20230919 | 145300 | 11112645000 | 248500 | 248500 | 249000 | 248500 | 29 |
| 258 | 20230919 | 145200 | 11105433000 | 248500 | 248500 | 249000 | 248500 | 76 |
| 259 | 20230919 | 145100 | 11086515000 | 248500 | 248500 | 249000 | 248500 | 34 |
| 260 | 20230919 | 145000 | 11078062000 | 248500 | 249000 | 249000 | 248500 | 325 |
| 261 | 20230919 | 144900 | 10997240500 | 248500 | 248500 | 249000 | 248500 | 147 |
| 262 | 20230919 | 144800 | 10960663500 | 249000 | 248500 | 249000 | 248500 | 38 |
| 263 | 20230919 | 144700 | 10951207500 | 249000 | 249000 | 249000 | 248500 | 128 |
| 264 | 20230919 | 144600 | 10919346500 | 248500 | 249000 | 249000 | 248500 | 161 |
| 265 | 20230919 | 144500 | 10879298000 | 249000 | 249000 | 249000 | 248500 | 159 |
| 266 | 20230919 | 144400 | 10839770500 | 249000 | 249000 | 249000 | 248500 | 327 |
| 267 | 20230919 | 144300 | 10758384000 | 248500 | 249000 | 249000 | 248500 | 7 |
| 268 | 20230919 | 144200 | 10756641500 | 249000 | 249000 | 249000 | 249000 | 68 |
| 269 | 20230919 | 144100 | 10739709500 | 248500 | 248500 | 249000 | 248500 | 260 |
| 270 | 20230919 | 144000 | 10675049000 | 249000 | 249000 | 249000 | 248500 | 87 |
| 271 | 20230919 | 143900 | 10653400000 | 248500 | 248500 | 249000 | 248500 | 131 |
| 272 | 20230919 | 143800 | 10620817000 | 248500 | 248500 | 248500 | 248500 | 23 |
| 273 | 20230919 | 143700 | 10615101500 | 249000 | 249000 | 249000 | 249000 | 53 |
| 274 | 20230919 | 143600 | 10601904500 | 248500 | 249000 | 249000 | 248500 | 58 |
| 275 | 20230919 | 143500 | 10587470500 | 248500 | 248500 | 248500 | 248500 | 0 |
| 276 | 20230919 | 143400 | 10587470500 | 248500 | 248500 | 249000 | 248500 | 71 |
| 277 | 20230919 | 143300 | 10569799000 | 249000 | 249000 | 249000 | 249000 | 51 |
| 278 | 20230919 | 143200 | 10557100000 | 249000 | 248500 | 249000 | 248500 | 56 |
| 279 | 20230919 | 143100 | 10543174500 | 249000 | 248500 | 249000 | 248000 | 326 |
| 280 | 20230919 | 143000 | 10462153000 | 248500 | 248500 | 248500 | 248000 | 181 |
| 281 | 20230919 | 142900 | 10417175000 | 248000 | 248500 | 249000 | 248000 | 271 |
| 282 | 20230919 | 142800 | 10349793000 | 248500 | 249000 | 249000 | 248500 | 62 |
| 283 | 20230919 | 142700 | 10334361500 | 248500 | 248500 | 248500 | 248500 | 56 |
| 284 | 20230919 | 142600 | 10320445500 | 249000 | 248500 | 249000 | 248500 | 288 |
| 285 | 20230919 | 142500 | 10248837500 | 248500 | 248500 | 248500 | 248500 | 58 |
| 286 | 20230919 | 142400 | 10234424500 | 248500 | 249000 | 249000 | 248500 | 275 |
| 287 | 20230919 | 142300 | 10166060000 | 249000 | 249000 | 249000 | 248500 | 150 |
| 288 | 20230919 | 142200 | 10128739500 | 249000 | 249500 | 249500 | 249000 | 341 |
| 289 | 20230919 | 142100 | 10043828500 | 249500 | 249000 | 249500 | 249000 | 90 |
| 290 | 20230919 | 142000 | 10021394500 | 249000 | 249500 | 249500 | 249000 | 101 |
| 291 | 20230919 | 141900 | 9996203500 | 249500 | 249000 | 249500 | 249000 | 29 |
| 292 | 20230919 | 141800 | 9988978500 | 249500 | 249500 | 249500 | 249000 | 98 |
| 293 | 20230919 | 141700 | 9964533500 | 249000 | 249000 | 249000 | 249000 | 1 |
| 294 | 20230919 | 141600 | 9964284500 | 249500 | 249500 | 249500 | 249000 | 317 |
| 295 | 20230919 | 141500 | 9885201500 | 249500 | 250000 | 250000 | 249500 | 109 |
| 296 | 20230919 | 141400 | 9857968000 | 250000 | 249500 | 250000 | 249500 | 24 |
| 297 | 20230919 | 141300 | 9851977500 | 249500 | 249500 | 250000 | 249500 | 91 |
| 298 | 20230919 | 141200 | 9829244000 | 250000 | 250000 | 250000 | 250000 | 18 |
| 299 | 20230919 | 141100 | 9824744000 | 250000 | 250000 | 250000 | 250000 | 80 |
| 300 | 20230919 | 141000 | 9804744000 | 249500 | 250000 | 250000 | 249500 | 101 |
| 301 | 20230919 | 140900 | 9779494500 | 250000 | 249500 | 250000 | 249500 | 13 |
| 302 | 20230919 | 140800 | 9776246000 | 250000 | 250000 | 250000 | 250000 | 91 |
| 303 | 20230919 | 140700 | 9753496000 | 249500 | 250000 | 250000 | 249500 | 86 |
| 304 | 20230919 | 140600 | 9732010500 | 250000 | 249500 | 250000 | 249500 | 36 |
| 305 | 20230919 | 140500 | 9723015000 | 249500 | 250500 | 250500 | 249500 | 171 |
| 306 | 20230919 | 140400 | 9680237000 | 250000 | 250000 | 250000 | 250000 | 59 |
| 307 | 20230919 | 140300 | 9665487000 | 250500 | 250500 | 250500 | 250000 | 217 |
| 308 | 20230919 | 140200 | 9611138500 | 250500 | 251000 | 251000 | 250500 | 162 |
| 309 | 20230919 | 140100 | 9570496000 | 251000 | 251000 | 251000 | 251000 | 3 |
| 310 | 20230919 | 140000 | 9569743000 | 250500 | 251000 | 251000 | 250500 | 87 |
| 311 | 20230919 | 135900 | 9547907500 | 251000 | 251000 | 251000 | 251000 | 5 |
| 312 | 20230919 | 135800 | 9546652500 | 251000 | 250500 | 251000 | 250500 | 109 |
| 313 | 20230919 | 135700 | 9519296000 | 251000 | 250500 | 251000 | 250500 | 120 |
| 314 | 20230919 | 135600 | 9489181500 | 250500 | 250500 | 251000 | 250500 | 17 |
| 315 | 20230919 | 135500 | 9484921000 | 250500 | 250500 | 251000 | 250500 | 131 |
| 316 | 20230919 | 135400 | 9452069500 | 250500 | 250500 | 251000 | 250500 | 84 |
| 317 | 20230919 | 135300 | 9431025000 | 250500 | 250500 | 250500 | 250000 | 31 |
| 318 | 20230919 | 135200 | 9423260000 | 251000 | 251000 | 251000 | 250500 | 104 |
| 319 | 20230919 | 135100 | 9397165500 | 250500 | 250500 | 250500 | 250500 | 128 |
| 320 | 20230919 | 135000 | 9365101500 | 250500 | 250000 | 250500 | 250000 | 111 |
| 321 | 20230919 | 134900 | 9337298000 | 250000 | 250500 | 250500 | 250000 | 86 |
| 322 | 20230919 | 134800 | 9315756500 | 250500 | 250500 | 250500 | 250500 | 12 |
| 323 | 20230919 | 134700 | 9312750500 | 250500 | 250500 | 250500 | 250500 | 164 |
| 324 | 20230919 | 134600 | 9271668500 | 250500 | 250500 | 250500 | 250500 | 179 |
| 325 | 20230919 | 134500 | 9226829000 | 251000 | 250500 | 251000 | 250500 | 95 |
| 326 | 20230919 | 134400 | 9202984500 | 251000 | 250500 | 251000 | 250500 | 104 |
| 327 | 20230919 | 134300 | 9176888500 | 250500 | 250500 | 251000 | 250500 | 17 |
| 328 | 20230919 | 134200 | 9172627500 | 250500 | 250500 | 251000 | 250500 | 140 |
| 329 | 20230919 | 134100 | 9137523500 | 250500 | 251000 | 251000 | 250500 | 115 |
| 330 | 20230919 | 134000 | 9108662500 | 251000 | 250500 | 251000 | 250500 | 30 |
| 331 | 20230919 | 133900 | 9101139500 | 251000 | 251000 | 251000 | 250500 | 131 |
| 332 | 20230919 | 133800 | 9068261000 | 251000 | 251000 | 251000 | 251000 | 4 |
| 333 | 20230919 | 133700 | 9067257000 | 250500 | 250500 | 251000 | 250500 | 134 |
| 334 | 20230919 | 133600 | 9033640500 | 251000 | 251000 | 251000 | 250500 | 157 |
| 335 | 20230919 | 133500 | 8994239000 | 251000 | 250500 | 251000 | 250500 | 70 |
| 336 | 20230919 | 133400 | 8976701000 | 251000 | 250500 | 251000 | 250500 | 119 |
| 337 | 20230919 | 133300 | 8946837000 | 251000 | 250500 | 251000 | 250500 | 36 |
| 338 | 20230919 | 133200 | 8937817000 | 250500 | 250000 | 250500 | 250000 | 103 |
| 339 | 20230919 | 133100 | 8912018500 | 250000 | 251000 | 251000 | 250000 | 223 |
| 340 | 20230919 | 133000 | 8856155000 | 250500 | 250500 | 251000 | 250500 | 86 |
| 341 | 20230919 | 132900 | 8834610000 | 250500 | 250500 | 250500 | 250500 | 64 |
| 342 | 20230919 | 132800 | 8818578000 | 250500 | 250500 | 250500 | 250500 | 146 |
| 343 | 20230919 | 132700 | 8782005000 | 250500 | 250500 | 250500 | 250000 | 109 |
| 344 | 20230919 | 132600 | 8754701000 | 250500 | 250000 | 250500 | 250000 | 143 |
| 345 | 20230919 | 132500 | 8718881500 | 250500 | 250500 | 250500 | 250500 | 10 |
| 346 | 20230919 | 132400 | 8716376500 | 250500 | 250500 | 250500 | 250500 | 162 |
| 347 | 20230919 | 132300 | 8675795500 | 250500 | 250500 | 250500 | 250500 | 72 |
| 348 | 20230919 | 132200 | 8657759500 | 250500 | 251000 | 251000 | 250500 | 85 |
| 349 | 20230919 | 132100 | 8636465000 | 250500 | 250500 | 250500 | 250500 | 33 |
| 350 | 20230919 | 132000 | 8628198500 | 250500 | 250500 | 251000 | 250500 | 108 |
| 351 | 20230919 | 131900 | 8601142000 | 251000 | 250500 | 251000 | 250500 | 57 |
| 352 | 20230919 | 131800 | 8586837500 | 251000 | 251000 | 251500 | 251000 | 148 |
| 353 | 20230919 | 131700 | 8549687500 | 251000 | 251500 | 251500 | 251000 | 345 |
| 354 | 20230919 | 131600 | 8463085500 | 251000 | 251500 | 251500 | 251000 | 182 |
| 355 | 20230919 | 131500 | 8417339000 | 251000 | 251000 | 251000 | 250500 | 587 |
| 356 | 20230919 | 131400 | 8270002500 | 251000 | 251000 | 251000 | 251000 | 36 |
| 357 | 20230919 | 131300 | 8260966500 | 251000 | 250500 | 251000 | 250000 | 239 |
| 358 | 20230919 | 131200 | 8201078500 | 250500 | 250500 | 250500 | 250500 | 12 |
| 359 | 20230919 | 131100 | 8198072500 | 250500 | 250500 | 250500 | 250000 | 147 |
| 360 | 20230919 | 131000 | 8161256000 | 250500 | 250000 | 250500 | 250000 | 280 |
| 361 | 20230919 | 130900 | 8091226000 | 250000 | 250000 | 250000 | 250000 | 44 |
| 362 | 20230919 | 130800 | 8080226000 | 250000 | 249500 | 250000 | 249500 | 107 |
| 363 | 20230919 | 130700 | 8053486500 | 250000 | 250000 | 250000 | 250000 | 4 |
| 364 | 20230919 | 130600 | 8052486500 | 250000 | 250000 | 250000 | 250000 | 60 |
| 365 | 20230919 | 130500 | 8037486500 | 250000 | 250000 | 250000 | 250000 | 45 |
| 366 | 20230919 | 130400 | 8026236500 | 250000 | 250000 | 250000 | 250000 | 10 |
| 367 | 20230919 | 130300 | 8023736500 | 250000 | 250000 | 250000 | 249500 | 129 |
| 368 | 20230919 | 130200 | 7991488500 | 250000 | 250000 | 250000 | 250000 | 104 |
| 369 | 20230919 | 130100 | 7965488500 | 250000 | 249500 | 250000 | 249500 | 35 |
| 370 | 20230919 | 130000 | 7956739500 | 250000 | 250500 | 250500 | 250000 | 221 |
| 371 | 20230919 | 125900 | 7901457500 | 250000 | 250000 | 250000 | 250000 | 1 |
| 372 | 20230919 | 125800 | 7901207500 | 250000 | 250000 | 250000 | 250000 | 96 |
| 373 | 20230919 | 125700 | 7877207500 | 249500 | 250000 | 250000 | 249500 | 103 |
| 374 | 20230919 | 125600 | 7851472000 | 250000 | 250500 | 250500 | 249500 | 782 |
| 375 | 20230919 | 125500 | 7655991500 | 250500 | 250000 | 250500 | 250000 | 303 |
| 376 | 20230919 | 125400 | 7580188000 | 250500 | 250000 | 250500 | 250000 | 134 |
| 377 | 20230919 | 125300 | 7546666500 | 250000 | 249500 | 250000 | 249500 | 152 |
| 378 | 20230919 | 125200 | 7508667500 | 250000 | 250000 | 250000 | 249500 | 107 |
| 379 | 20230919 | 125100 | 7481918000 | 250000 | 249500 | 250000 | 249500 | 50 |
| 380 | 20230919 | 125000 | 7469433000 | 250000 | 250000 | 250000 | 250000 | 87 |
| 381 | 20230919 | 124900 | 7447683000 | 249500 | 249500 | 250000 | 249500 | 103 |
| 382 | 20230919 | 124800 | 7421971000 | 249000 | 249500 | 249500 | 249000 | 12 |
| 383 | 20230919 | 124700 | 7418977500 | 249500 | 249500 | 249500 | 249500 | 72 |
| 384 | 20230919 | 124600 | 7401013500 | 249500 | 249500 | 249500 | 249500 | 29 |
| 385 | 20230919 | 124500 | 7393778000 | 249500 | 249000 | 249500 | 249000 | 108 |
| 386 | 20230919 | 124400 | 7366833000 | 249000 | 249500 | 249500 | 249000 | 120 |
| 387 | 20230919 | 124300 | 7336893500 | 249000 | 249000 | 249500 | 249000 | 48 |
| 388 | 20230919 | 124200 | 7324932000 | 249500 | 249500 | 249500 | 249500 | 211 |
| 389 | 20230919 | 124100 | 7272287500 | 249500 | 249500 | 249500 | 249500 | 28 |
| 390 | 20230919 | 124000 | 7265301500 | 249500 | 249500 | 249500 | 249500 | 139 |
| 391 | 20230919 | 123900 | 7230621000 | 249500 | 249500 | 249500 | 249500 | 132 |
| 392 | 20230919 | 123800 | 7197687000 | 249500 | 249500 | 249500 | 249000 | 8 |
| 393 | 20230919 | 123700 | 7195692000 | 249500 | 249500 | 249500 | 249500 | 126 |
| 394 | 20230919 | 123600 | 7164255000 | 249000 | 249500 | 249500 | 249000 | 41 |
| 395 | 20230919 | 123500 | 7154026000 | 249500 | 249500 | 249500 | 249500 | 22 |
| 396 | 20230919 | 123400 | 7148537000 | 249000 | 249500 | 249500 | 249000 | 94 |
| 397 | 20230919 | 123300 | 7125089500 | 249000 | 249000 | 249000 | 249000 | 13 |
| 398 | 20230919 | 123200 | 7121852500 | 249500 | 249000 | 249500 | 249000 | 93 |
| 399 | 20230919 | 123100 | 7098681000 | 249000 | 249000 | 249000 | 248500 | 114 |
| 400 | 20230919 | 123000 | 7070295500 | 249000 | 249000 | 249000 | 249000 | 40 |
| 401 | 20230919 | 122900 | 7060335500 | 249000 | 249000 | 249000 | 248500 | 168 |
| 402 | 20230919 | 122800 | 7018504000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 403 | 20230919 | 122700 | 7018504000 | 249000 | 249000 | 249000 | 249000 | 77 |
| 404 | 20230919 | 122600 | 6999331000 | 249000 | 249000 | 249000 | 249000 | 69 |
| 405 | 20230919 | 122500 | 6982150000 | 249000 | 249000 | 249000 | 249000 | 10 |
| 406 | 20230919 | 122400 | 6979660000 | 249000 | 248500 | 249000 | 248000 | 76 |
| 407 | 20230919 | 122300 | 6960766500 | 248500 | 248500 | 248500 | 248000 | 161 |
| 408 | 20230919 | 122200 | 6920788500 | 248500 | 248500 | 248500 | 248500 | 55 |
| 409 | 20230919 | 122100 | 6907121000 | 248500 | 248500 | 248500 | 248000 | 142 |
| 410 | 20230919 | 122000 | 6871834500 | 248500 | 248500 | 248500 | 248500 | 22 |
| 411 | 20230919 | 121900 | 6866367500 | 248000 | 248500 | 248500 | 248000 | 161 |
| 412 | 20230919 | 121800 | 6826360500 | 248500 | 248500 | 248500 | 248500 | 130 |
| 413 | 20230919 | 121700 | 6794055500 | 248500 | 248000 | 248500 | 248000 | 35 |
| 414 | 20230919 | 121600 | 6785367500 | 248000 | 248500 | 248500 | 248000 | 28 |
| 415 | 20230919 | 121500 | 6778419500 | 248500 | 248500 | 248500 | 248500 | 11 |
| 416 | 20230919 | 121400 | 6775686000 | 248000 | 248000 | 248000 | 248000 | 1 |
| 417 | 20230919 | 121300 | 6775438000 | 248500 | 248000 | 248500 | 248000 | 37 |
| 418 | 20230919 | 121200 | 6766258000 | 248000 | 248500 | 248500 | 248000 | 5 |
| 419 | 20230919 | 121100 | 6765016000 | 248500 | 248500 | 248500 | 248500 | 19 |
| 420 | 20230919 | 121000 | 6760294500 | 248000 | 248000 | 248000 | 248000 | 1 |
| 421 | 20230919 | 120900 | 6760046500 | 248000 | 248000 | 248000 | 248000 | 29 |
| 422 | 20230919 | 120800 | 6752854500 | 248000 | 248000 | 248500 | 248000 | 23 |
| 423 | 20230919 | 120700 | 6747146500 | 248000 | 248500 | 248500 | 248000 | 13 |
| 424 | 20230919 | 120600 | 6743921000 | 248500 | 248500 | 248500 | 248500 | 164 |
| 425 | 20230919 | 120500 | 6703167000 | 248500 | 248500 | 248500 | 248500 | 10 |
| 426 | 20230919 | 120400 | 6700682000 | 248000 | 248000 | 248000 | 248000 | 554 |
| 427 | 20230919 | 120300 | 6563290000 | 247500 | 247500 | 247500 | 247500 | 17 |
| 428 | 20230919 | 120200 | 6559082500 | 248000 | 248000 | 248000 | 248000 | 13 |
| 429 | 20230919 | 120100 | 6555858500 | 248000 | 248000 | 248000 | 247500 | 16 |
| 430 | 20230919 | 120000 | 6551895500 | 248000 | 248000 | 248000 | 248000 | 2 |
| 431 | 20230919 | 115900 | 6551399500 | 248000 | 247500 | 248000 | 247500 | 57 |
| 432 | 20230919 | 115800 | 6537287500 | 247500 | 248000 | 248000 | 247500 | 39 |
| 433 | 20230919 | 115700 | 6527634000 | 248000 | 248000 | 248000 | 248000 | 32 |
| 434 | 20230919 | 115600 | 6519698000 | 248000 | 247500 | 248000 | 247500 | 13 |
| 435 | 20230919 | 115500 | 6516476500 | 247500 | 247500 | 247500 | 247500 | 2 |
| 436 | 20230919 | 115400 | 6515981500 | 248000 | 247500 | 248000 | 247500 | 129 |
| 437 | 20230919 | 115300 | 6484041500 | 248000 | 247500 | 248000 | 247500 | 187 |
| 438 | 20230919 | 115200 | 6437753500 | 247500 | 247500 | 247500 | 247500 | 46 |
| 439 | 20230919 | 115100 | 6426368500 | 247500 | 247500 | 247500 | 247500 | 4 |
| 440 | 20230919 | 115000 | 6425378500 | 247500 | 247500 | 247500 | 247500 | 10 |
| 441 | 20230919 | 114900 | 6422903500 | 247500 | 247500 | 247500 | 247500 | 44 |
| 442 | 20230919 | 114800 | 6412013500 | 248000 | 248000 | 248000 | 248000 | 22 |
| 443 | 20230919 | 114700 | 6406557500 | 248000 | 247500 | 248000 | 247000 | 299 |
| 444 | 20230919 | 114600 | 6332548000 | 247000 | 247000 | 247000 | 247000 | 0 |
| 445 | 20230919 | 114500 | 6332548000 | 247000 | 247500 | 247500 | 247000 | 39 |
| 446 | 20230919 | 114400 | 6322903000 | 247500 | 247500 | 247500 | 247000 | 18 |
| 447 | 20230919 | 114300 | 6318456000 | 247500 | 247500 | 247500 | 247000 | 52 |
| 448 | 20230919 | 114200 | 6305601000 | 247500 | 247500 | 247500 | 247500 | 12 |
| 449 | 20230919 | 114100 | 6302631000 | 247500 | 247000 | 247500 | 247000 | 14 |
| 450 | 20230919 | 114000 | 6299172000 | 248000 | 248000 | 248000 | 247000 | 37 |
| 451 | 20230919 | 113900 | 6290008000 | 248000 | 247500 | 248000 | 247500 | 159 |
| 452 | 20230919 | 113800 | 6250644500 | 247500 | 247500 | 248000 | 247000 | 427 |
| 453 | 20230919 | 113700 | 6144983500 | 247500 | 247500 | 247500 | 247500 | 11 |
| 454 | 20230919 | 113600 | 6142261000 | 247500 | 248000 | 248000 | 247500 | 105 |
| 455 | 20230919 | 113500 | 6116270000 | 248000 | 248000 | 248000 | 248000 | 8 |
| 456 | 20230919 | 113400 | 6114286000 | 247500 | 247500 | 247500 | 247500 | 99 |
| 457 | 20230919 | 113300 | 6089783500 | 247500 | 247500 | 248000 | 247500 | 21 |
| 458 | 20230919 | 113200 | 6084582000 | 247500 | 247500 | 247500 | 247500 | 1 |
| 459 | 20230919 | 113100 | 6084334500 | 248000 | 248000 | 248000 | 248000 | 0 |
| 460 | 20230919 | 113000 | 6084334500 | 248000 | 247500 | 248000 | 247500 | 56 |
| 461 | 20230919 | 112900 | 6070470000 | 248000 | 248000 | 248000 | 248000 | 0 |
| 462 | 20230919 | 112800 | 6070470000 | 248000 | 248000 | 248000 | 248000 | 16 |
| 463 | 20230919 | 112700 | 6066502000 | 247500 | 247500 | 247500 | 247500 | 27 |
| 464 | 20230919 | 112600 | 6059819500 | 247500 | 247500 | 247500 | 247500 | 42 |
| 465 | 20230919 | 112500 | 6049424500 | 248000 | 247500 | 248000 | 247500 | 16 |
| 466 | 20230919 | 112400 | 6045464000 | 248000 | 248000 | 248000 | 248000 | 2 |
| 467 | 20230919 | 112300 | 6044968000 | 248000 | 248000 | 248000 | 248000 | 190 |
| 468 | 20230919 | 112200 | 5997848000 | 248000 | 248500 | 248500 | 248000 | 2 |
| 469 | 20230919 | 112100 | 5997351500 | 248500 | 248500 | 248500 | 248500 | 1 |
| 470 | 20230919 | 112000 | 5997103000 | 248500 | 248000 | 248500 | 248000 | 5 |
| 471 | 20230919 | 111900 | 5995861500 | 248500 | 248500 | 248500 | 248500 | 37 |
| 472 | 20230919 | 111800 | 5986667000 | 248500 | 248500 | 248500 | 248000 | 53 |
| 473 | 20230919 | 111700 | 5973518000 | 248500 | 248500 | 248500 | 248500 | 100 |
| 474 | 20230919 | 111600 | 5948668000 | 249000 | 248000 | 249000 | 248000 | 655 |
| 475 | 20230919 | 111500 | 5786120000 | 247500 | 248000 | 248000 | 247500 | 45 |
| 476 | 20230919 | 111400 | 5774969000 | 248000 | 248000 | 248000 | 248000 | 11 |
| 477 | 20230919 | 111300 | 5772241000 | 248000 | 247500 | 248000 | 247500 | 164 |
| 478 | 20230919 | 111200 | 5731578000 | 247500 | 247500 | 247500 | 247500 | 31 |
| 479 | 20230919 | 111100 | 5723905500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 480 | 20230919 | 111000 | 5723905500 | 247500 | 247500 | 248000 | 247500 | 50 |
| 481 | 20230919 | 110900 | 5711530000 | 247500 | 247500 | 247500 | 247500 | 35 |
| 482 | 20230919 | 110800 | 5702867500 | 247500 | 247500 | 247500 | 247500 | 41 |
| 483 | 20230919 | 110700 | 5692720000 | 247500 | 247500 | 247500 | 247500 | 11 |
| 484 | 20230919 | 110600 | 5689997500 | 248000 | 248000 | 248000 | 248000 | 4 |
| 485 | 20230919 | 110500 | 5689005500 | 248000 | 248000 | 248000 | 248000 | 1 |
| 486 | 20230919 | 110400 | 5688757500 | 248000 | 247500 | 248000 | 247500 | 24 |
| 487 | 20230919 | 110300 | 5682816000 | 247500 | 247500 | 247500 | 247500 | 19 |
| 488 | 20230919 | 110200 | 5678113500 | 247500 | 247500 | 247500 | 247500 | 23 |
| 489 | 20230919 | 110100 | 5672421000 | 247500 | 247500 | 247500 | 247500 | 52 |
| 490 | 20230919 | 110000 | 5659551000 | 247500 | 248000 | 248000 | 247500 | 98 |
| 491 | 20230919 | 105900 | 5635295500 | 247500 | 248000 | 248000 | 247500 | 33 |
| 492 | 20230919 | 105800 | 5627127500 | 247500 | 247500 | 247500 | 247500 | 177 |
| 493 | 20230919 | 105700 | 5583320000 | 247000 | 247500 | 247500 | 247000 | 12 |
| 494 | 20230919 | 105600 | 5580353000 | 247500 | 247500 | 247500 | 247000 | 247 |
| 495 | 20230919 | 105500 | 5519236500 | 247500 | 248500 | 248500 | 247500 | 164 |
| 496 | 20230919 | 105400 | 5478563000 | 248500 | 248500 | 248500 | 248500 | 41 |
| 497 | 20230919 | 105300 | 5468374500 | 248500 | 248500 | 248500 | 248000 | 115 |
| 498 | 20230919 | 105200 | 5439811500 | 248500 | 248500 | 248500 | 248500 | 100 |
| 499 | 20230919 | 105100 | 5414961500 | 248000 | 247000 | 248500 | 247000 | 677 |
| 500 | 20230919 | 105000 | 5247060500 | 247000 | 247500 | 247500 | 247000 | 20 |
| 501 | 20230919 | 104900 | 5242111000 | 247500 | 247500 | 247500 | 247000 | 23 |
| 502 | 20230919 | 104800 | 5236424000 | 247500 | 247500 | 247500 | 247000 | 108 |
| 503 | 20230919 | 104700 | 5209703000 | 247500 | 247500 | 247500 | 247500 | 89 |
| 504 | 20230919 | 104600 | 5187675500 | 247500 | 248000 | 248000 | 247500 | 83 |
| 505 | 20230919 | 104500 | 5167132500 | 248000 | 247500 | 248000 | 247500 | 3 |
| 506 | 20230919 | 104400 | 5166389000 | 248000 | 248000 | 248000 | 248000 | 2 |
| 507 | 20230919 | 104300 | 5165893000 | 248000 | 248000 | 248000 | 248000 | 1 |
| 508 | 20230919 | 104200 | 5165645000 | 248000 | 247500 | 248000 | 247500 | 11 |
| 509 | 20230919 | 104100 | 5162917500 | 247500 | 247500 | 247500 | 247500 | 69 |
| 510 | 20230919 | 104000 | 5145840000 | 248000 | 248000 | 248000 | 248000 | 221 |
| 511 | 20230919 | 103900 | 5091032000 | 248000 | 248000 | 248000 | 248000 | 2 |
| 512 | 20230919 | 103800 | 5090536000 | 248000 | 247500 | 248000 | 247500 | 900 |
| 513 | 20230919 | 103700 | 4867692000 | 247500 | 247000 | 247500 | 247000 | 33 |
| 514 | 20230919 | 103600 | 4859536000 | 247000 | 247000 | 247000 | 247000 | 39 |
| 515 | 20230919 | 103500 | 4849903000 | 247000 | 247500 | 247500 | 247000 | 84 |
| 516 | 20230919 | 103400 | 4829151500 | 247500 | 247000 | 247500 | 247000 | 49 |
| 517 | 20230919 | 103300 | 4817047500 | 247500 | 247500 | 247500 | 247000 | 25 |
| 518 | 20230919 | 103200 | 4810871000 | 247500 | 247000 | 247500 | 247000 | 51 |
| 519 | 20230919 | 103100 | 4798273000 | 247000 | 247000 | 247000 | 247000 | 12 |
| 520 | 20230919 | 103000 | 4795309000 | 247000 | 247000 | 247500 | 247000 | 190 |
| 521 | 20230919 | 102900 | 4748351000 | 247000 | 247000 | 247000 | 247000 | 21 |
| 522 | 20230919 | 102800 | 4743164000 | 247000 | 247000 | 247500 | 247000 | 265 |
| 523 | 20230919 | 102700 | 4677708500 | 247000 | 247000 | 247500 | 247000 | 14 |
| 524 | 20230919 | 102600 | 4674250000 | 247500 | 247500 | 247500 | 247500 | 13 |
| 525 | 20230919 | 102500 | 4671032500 | 247000 | 247500 | 247500 | 247000 | 7 |
| 526 | 20230919 | 102400 | 4669300500 | 247500 | 247500 | 247500 | 247500 | 121 |
| 527 | 20230919 | 102300 | 4639353000 | 247500 | 247500 | 247500 | 247500 | 20 |
| 528 | 20230919 | 102200 | 4634403000 | 247500 | 247500 | 248000 | 247000 | 363 |
| 529 | 20230919 | 102100 | 4544557500 | 247000 | 247500 | 247500 | 247000 | 559 |
| 530 | 20230919 | 102000 | 4406284000 | 247500 | 247500 | 247500 | 247500 | 49 |
| 531 | 20230919 | 101900 | 4394156500 | 247500 | 248000 | 248000 | 247500 | 6 |
| 532 | 20230919 | 101800 | 4392671000 | 247500 | 247500 | 247500 | 247500 | 21 |
| 533 | 20230919 | 101700 | 4387473500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 534 | 20230919 | 101600 | 4387473500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 535 | 20230919 | 101500 | 4387473500 | 247500 | 247500 | 247500 | 247500 | 2 |
| 536 | 20230919 | 101400 | 4386978500 | 247500 | 247500 | 247500 | 247500 | 0 |
| 537 | 20230919 | 101300 | 4386978500 | 247500 | 247500 | 247500 | 247500 | 7 |
| 538 | 20230919 | 101200 | 4385246000 | 248000 | 248000 | 248000 | 248000 | 251 |
| 539 | 20230919 | 101100 | 4322998000 | 248500 | 247000 | 248500 | 247000 | 1188 |
| 540 | 20230919 | 101000 | 4028631000 | 247000 | 247500 | 247500 | 247000 | 11 |
| 541 | 20230919 | 100900 | 4025913500 | 247500 | 247500 | 247500 | 247500 | 21 |
| 542 | 20230919 | 100800 | 4020716000 | 247500 | 247500 | 247500 | 247500 | 42 |
| 543 | 20230919 | 100700 | 4010321000 | 247500 | 247000 | 247500 | 247000 | 129 |
| 544 | 20230919 | 100600 | 3978426000 | 247000 | 247000 | 247500 | 247000 | 162 |
| 545 | 20230919 | 100500 | 3938379500 | 247000 | 247000 | 247500 | 247000 | 158 |
| 546 | 20230919 | 100400 | 3899331500 | 247500 | 247500 | 247500 | 247000 | 45 |
| 547 | 20230919 | 100300 | 3888207500 | 247000 | 247000 | 247500 | 247000 | 6 |
| 548 | 20230919 | 100200 | 3886724000 | 247000 | 247500 | 247500 | 247000 | 524 |
| 549 | 20230919 | 100100 | 3757115000 | 248000 | 247500 | 248000 | 247500 | 32 |
| 550 | 20230919 | 100000 | 3749194500 | 248000 | 248000 | 248000 | 247500 | 37 |
| 551 | 20230919 | 095900 | 3740033500 | 247500 | 248000 | 248000 | 247500 | 177 |
| 552 | 20230919 | 095800 | 3696144000 | 248000 | 248000 | 248000 | 247500 | 72 |
| 553 | 20230919 | 095700 | 3678309500 | 248000 | 247500 | 248000 | 247500 | 51 |
| 554 | 20230919 | 095600 | 3665670500 | 247500 | 247500 | 247500 | 247500 | 14 |
| 555 | 20230919 | 095500 | 3662205500 | 247500 | 247500 | 248000 | 247500 | 433 |
| 556 | 20230919 | 095400 | 3555020000 | 247000 | 247500 | 247500 | 247000 | 134 |
| 557 | 20230919 | 095300 | 3521879500 | 247000 | 247000 | 247500 | 247000 | 40 |
| 558 | 20230919 | 095200 | 3511998000 | 247000 | 247500 | 247500 | 247000 | 479 |
| 559 | 20230919 | 095100 | 3393475500 | 247500 | 247500 | 248000 | 247500 | 35 |
| 560 | 20230919 | 095000 | 3384808000 | 247500 | 247500 | 248000 | 247500 | 66 |
| 561 | 20230919 | 094900 | 3368472500 | 247500 | 248000 | 248000 | 247500 | 228 |
| 562 | 20230919 | 094800 | 3312036000 | 248000 | 247500 | 248000 | 247500 | 14 |
| 563 | 20230919 | 094700 | 3308570000 | 247500 | 248000 | 248000 | 247500 | 107 |
| 564 | 20230919 | 094600 | 3282035500 | 248000 | 248500 | 249000 | 248000 | 275 |
| 565 | 20230919 | 094500 | 3213733000 | 249000 | 248500 | 249000 | 248500 | 27 |
| 566 | 20230919 | 094400 | 3207016500 | 249000 | 248500 | 249000 | 248500 | 39 |
| 567 | 20230919 | 094300 | 3197321500 | 248500 | 248000 | 248500 | 248000 | 315 |
| 568 | 20230919 | 094200 | 3119147500 | 248000 | 247500 | 248000 | 247500 | 305 |
| 569 | 20230919 | 094100 | 3043517000 | 247500 | 247500 | 248000 | 247500 | 123 |
| 570 | 20230919 | 094000 | 3013068500 | 248000 | 247500 | 248000 | 247500 | 96 |
| 571 | 20230919 | 093900 | 2989288000 | 247500 | 247500 | 248000 | 247500 | 467 |
| 572 | 20230919 | 093800 | 2873701000 | 247000 | 247500 | 247500 | 247000 | 502 |
| 573 | 20230919 | 093700 | 2749491000 | 248000 | 248000 | 248000 | 248000 | 15 |
| 574 | 20230919 | 093600 | 2745771000 | 247500 | 247500 | 248000 | 247500 | 131 |
| 575 | 20230919 | 093500 | 2713320500 | 248000 | 248000 | 248000 | 248000 | 46 |
| 576 | 20230919 | 093400 | 2701912500 | 248000 | 247500 | 248000 | 247500 | 44 |
| 577 | 20230919 | 093300 | 2691011500 | 247500 | 248000 | 248000 | 247500 | 137 |
| 578 | 20230919 | 093200 | 2657095000 | 248000 | 248000 | 248000 | 247500 | 51 |
| 579 | 20230919 | 093100 | 2644452500 | 248000 | 248000 | 248000 | 247500 | 179 |
| 580 | 20230919 | 093000 | 2600075000 | 248000 | 247500 | 248000 | 247500 | 53 |
| 581 | 20230919 | 092900 | 2586954000 | 247500 | 247500 | 248000 | 247000 | 414 |
| 582 | 20230919 | 092800 | 2484493000 | 247500 | 247500 | 247500 | 247000 | 82 |
| 583 | 20230919 | 092700 | 2464219000 | 247500 | 247500 | 247500 | 247000 | 72 |
| 584 | 20230919 | 092600 | 2446427500 | 247500 | 248000 | 248000 | 247500 | 120 |
| 585 | 20230919 | 092500 | 2416726500 | 247500 | 247500 | 248000 | 247000 | 853 |
| 586 | 20230919 | 092400 | 2205723000 | 247500 | 248000 | 248000 | 247500 | 77 |
| 587 | 20230919 | 092300 | 2186646500 | 248000 | 247500 | 248000 | 247500 | 294 |
| 588 | 20230919 | 092200 | 2113874500 | 247000 | 247000 | 247500 | 247000 | 101 |
| 589 | 20230919 | 092100 | 2088910000 | 247000 | 247500 | 247500 | 247000 | 260 |
| 590 | 20230919 | 092000 | 2024682000 | 247500 | 247000 | 247500 | 247000 | 246 |
| 591 | 20230919 | 091900 | 1963811000 | 247000 | 247500 | 247500 | 247000 | 280 |
| 592 | 20230919 | 091800 | 1894645500 | 247500 | 247500 | 247500 | 247000 | 77 |
| 593 | 20230919 | 091700 | 1875604500 | 247500 | 247500 | 248000 | 247500 | 229 |
| 594 | 20230919 | 091600 | 1818926500 | 248000 | 248000 | 248000 | 247500 | 204 |
| 595 | 20230919 | 091500 | 1768422000 | 247500 | 247500 | 248000 | 247000 | 523 |
| 596 | 20230919 | 091400 | 1638992000 | 247500 | 247500 | 248000 | 247500 | 882 |
| 597 | 20230919 | 091300 | 1420677500 | 248000 | 248000 | 248000 | 248000 | 818 |
| 598 | 20230919 | 091200 | 1217813500 | 248000 | 248000 | 248500 | 248000 | 53 |
| 599 | 20230919 | 091100 | 1204668500 | 248000 | 248000 | 248500 | 248000 | 166 |
| 600 | 20230919 | 091000 | 1163456000 | 248500 | 248500 | 248500 | 248000 | 444 |
| 601 | 20230919 | 090900 | 1053151500 | 248500 | 248000 | 248500 | 248000 | 169 |
| 602 | 20230919 | 090800 | 1011237500 | 248000 | 248500 | 249000 | 248000 | 409 |
| 603 | 20230919 | 090700 | 909661500 | 249000 | 249000 | 249000 | 249000 | 280 |
| 604 | 20230919 | 090600 | 839941500 | 249000 | 249500 | 249500 | 249000 | 67 |
| 605 | 20230919 | 090500 | 823257000 | 249500 | 249000 | 249500 | 249000 | 426 |
| 606 | 20230919 | 090400 | 717149000 | 248500 | 250500 | 250500 | 248500 | 1150 |
| 607 | 20230919 | 090300 | 430326500 | 250500 | 249500 | 250500 | 249500 | 423 |
| 608 | 20230919 | 090200 | 324713500 | 249500 | 249500 | 250000 | 249000 | 366 |
| 609 | 20230919 | 090100 | 233383500 | 249500 | 249500 | 249500 | 249000 | 297 |
| 610 | 20230919 | 090000 | 159285000 | 250000 | 250000 | 250500 | 250000 | 637 |