35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 191000 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 10067 |
| 3 | 20230921 | 190900 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 4 | 20230921 | 190800 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 5 | 20230921 | 190700 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 6 | 20230921 | 190600 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 7 | 20230921 | 190500 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 8 | 20230921 | 190400 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 9 | 20230921 | 190300 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 10 | 20230921 | 190200 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 11 | 20230921 | 190100 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 12 | 20230921 | 190000 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 13 | 20230921 | 185900 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 14 | 20230921 | 185800 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 15 | 20230921 | 185700 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 16 | 20230921 | 185600 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 17 | 20230921 | 185500 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 18 | 20230921 | 185400 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 19 | 20230921 | 185300 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 20 | 20230921 | 185200 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 21 | 20230921 | 185100 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 22 | 20230921 | 185000 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 23 | 20230921 | 184900 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 24 | 20230921 | 184800 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 25 | 20230921 | 184700 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 26 | 20230921 | 184600 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 27 | 20230921 | 184500 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 28 | 20230921 | 184400 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 29 | 20230921 | 184300 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 30 | 20230921 | 184200 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 31 | 20230921 | 184100 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 32 | 20230921 | 184000 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 10067 |
| 33 | 20230921 | 183900 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 34 | 20230921 | 183800 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 35 | 20230921 | 183700 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 36 | 20230921 | 183600 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 37 | 20230921 | 183500 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 38 | 20230921 | 183400 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 39 | 20230921 | 183300 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 40 | 20230921 | 183200 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 41 | 20230921 | 183100 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 42 | 20230921 | 183000 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 43 | 20230921 | 182900 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 44 | 20230921 | 182800 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 45 | 20230921 | 182700 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 46 | 20230921 | 182600 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 47 | 20230921 | 182500 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 48 | 20230921 | 182400 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 49 | 20230921 | 182300 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 50 | 20230921 | 182200 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 51 | 20230921 | 182100 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 52 | 20230921 | 182000 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 53 | 20230921 | 181900 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 54 | 20230921 | 181800 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 55 | 20230921 | 181700 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 56 | 20230921 | 181600 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 57 | 20230921 | 181500 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 58 | 20230921 | 181400 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 59 | 20230921 | 181300 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 60 | 20230921 | 181200 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 61 | 20230921 | 181100 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 62 | 20230921 | 181000 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 10067 |
| 63 | 20230921 | 180900 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 64 | 20230921 | 180800 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 65 | 20230921 | 180700 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 66 | 20230921 | 180600 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 67 | 20230921 | 180500 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 68 | 20230921 | 180400 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 69 | 20230921 | 180300 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 70 | 20230921 | 180200 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 71 | 20230921 | 180100 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 72 | 20230921 | 180000 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 73 | 20230921 | 175900 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 74 | 20230921 | 175800 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 75 | 20230921 | 175700 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 76 | 20230921 | 175600 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 77 | 20230921 | 175500 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 78 | 20230921 | 175400 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 79 | 20230921 | 175300 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 80 | 20230921 | 175200 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 81 | 20230921 | 175100 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 82 | 20230921 | 175000 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 83 | 20230921 | 174900 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 84 | 20230921 | 174800 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 85 | 20230921 | 174700 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 86 | 20230921 | 174600 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 87 | 20230921 | 174500 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 88 | 20230921 | 174400 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 89 | 20230921 | 174300 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 90 | 20230921 | 174200 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 91 | 20230921 | 174100 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 92 | 20230921 | 174000 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 10067 |
| 93 | 20230921 | 173900 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 94 | 20230921 | 173800 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 95 | 20230921 | 173700 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 96 | 20230921 | 173600 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 97 | 20230921 | 173500 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 98 | 20230921 | 173400 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 99 | 20230921 | 173300 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 100 | 20230921 | 173200 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 101 | 20230921 | 173100 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 102 | 20230921 | 173000 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 103 | 20230921 | 172900 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 104 | 20230921 | 172800 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 105 | 20230921 | 172700 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 106 | 20230921 | 172600 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 107 | 20230921 | 172500 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 108 | 20230921 | 172400 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 109 | 20230921 | 172300 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 110 | 20230921 | 172200 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 111 | 20230921 | 172100 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 112 | 20230921 | 172000 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 113 | 20230921 | 171900 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 114 | 20230921 | 171800 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 115 | 20230921 | 171700 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 116 | 20230921 | 171600 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 117 | 20230921 | 171500 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 118 | 20230921 | 171400 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 119 | 20230921 | 171300 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 120 | 20230921 | 171200 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 121 | 20230921 | 171100 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 122 | 20230921 | 171000 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 10067 |
| 123 | 20230921 | 170900 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 124 | 20230921 | 170800 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 125 | 20230921 | 170700 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 126 | 20230921 | 170600 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 127 | 20230921 | 170500 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 128 | 20230921 | 170400 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 129 | 20230921 | 170300 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 130 | 20230921 | 170200 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 131 | 20230921 | 170100 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 132 | 20230921 | 170000 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 133 | 20230921 | 165900 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 134 | 20230921 | 165800 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 135 | 20230921 | 165700 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 136 | 20230921 | 165600 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 137 | 20230921 | 165500 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 138 | 20230921 | 165400 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 139 | 20230921 | 165300 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 140 | 20230921 | 165200 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 141 | 20230921 | 165100 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 142 | 20230921 | 165000 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 143 | 20230921 | 164900 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 144 | 20230921 | 164800 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 145 | 20230921 | 164700 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 146 | 20230921 | 164600 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 147 | 20230921 | 164500 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 148 | 20230921 | 164400 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 149 | 20230921 | 164300 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 150 | 20230921 | 164200 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 151 | 20230921 | 164100 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 152 | 20230921 | 164000 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 10067 |
| 153 | 20230921 | 163900 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 154 | 20230921 | 163800 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 155 | 20230921 | 163700 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 156 | 20230921 | 163600 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 157 | 20230921 | 163500 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 158 | 20230921 | 163400 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 159 | 20230921 | 163300 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 160 | 20230921 | 163200 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 161 | 20230921 | 163100 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 162 | 20230921 | 163000 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 163 | 20230921 | 162900 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 164 | 20230921 | 162800 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 165 | 20230921 | 162700 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 166 | 20230921 | 162600 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 167 | 20230921 | 162500 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 168 | 20230921 | 162400 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 169 | 20230921 | 162300 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 170 | 20230921 | 162200 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 171 | 20230921 | 162100 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 172 | 20230921 | 162000 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 173 | 20230921 | 161900 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 174 | 20230921 | 161800 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 175 | 20230921 | 161700 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 176 | 20230921 | 161600 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 177 | 20230921 | 161500 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 178 | 20230921 | 161400 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 179 | 20230921 | 161300 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 180 | 20230921 | 161200 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 181 | 20230921 | 161100 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 182 | 20230921 | 161000 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 10067 |
| 183 | 20230921 | 160900 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 184 | 20230921 | 160800 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 185 | 20230921 | 160700 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 186 | 20230921 | 160600 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 187 | 20230921 | 160500 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 188 | 20230921 | 160400 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 189 | 20230921 | 160300 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 190 | 20230921 | 160200 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 191 | 20230921 | 160100 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 192 | 20230921 | 160000 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 193 | 20230921 | 155900 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 194 | 20230921 | 155800 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 195 | 20230921 | 155700 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 196 | 20230921 | 155600 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 197 | 20230921 | 155500 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 198 | 20230921 | 155400 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 199 | 20230921 | 155300 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 200 | 20230921 | 155200 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 201 | 20230921 | 155100 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 202 | 20230921 | 155000 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 203 | 20230921 | 154900 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 204 | 20230921 | 154800 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 205 | 20230921 | 154700 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 206 | 20230921 | 154600 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 207 | 20230921 | 154500 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 208 | 20230921 | 154400 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 209 | 20230921 | 154300 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 210 | 20230921 | 154200 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 211 | 20230921 | 154100 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 212 | 20230921 | 154000 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 10067 |
| 213 | 20230921 | 153900 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 214 | 20230921 | 153800 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 215 | 20230921 | 153700 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 216 | 20230921 | 153600 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 217 | 20230921 | 153500 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 218 | 20230921 | 153400 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 219 | 20230921 | 153300 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 220 | 20230921 | 153200 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 221 | 20230921 | 153100 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 0 |
| 222 | 20230921 | 153000 | 23745560000 | 236500 | 236500 | 236500 | 236500 | 10067 |
| 223 | 20230921 | 152900 | 21364714500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 224 | 20230921 | 152800 | 21364714500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 225 | 20230921 | 152700 | 21364714500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 226 | 20230921 | 152600 | 21364714500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 227 | 20230921 | 152500 | 21364714500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 228 | 20230921 | 152400 | 21364714500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 229 | 20230921 | 152300 | 21364714500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 230 | 20230921 | 152200 | 21364714500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 231 | 20230921 | 152100 | 21364714500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 232 | 20230921 | 152000 | 21364714500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 233 | 20230921 | 151900 | 21364714500 | 238000 | 238000 | 238500 | 237500 | 800 |
| 234 | 20230921 | 151800 | 21174387000 | 238000 | 238000 | 238000 | 237500 | 216 |
| 235 | 20230921 | 151700 | 21123043000 | 237500 | 238000 | 238000 | 237000 | 234 |
| 236 | 20230921 | 151600 | 21067449000 | 237500 | 237500 | 238500 | 237000 | 1445 |
| 237 | 20230921 | 151500 | 20724106000 | 237500 | 237000 | 237500 | 237000 | 770 |
| 238 | 20230921 | 151400 | 20541310500 | 237000 | 237000 | 237500 | 237000 | 570 |
| 239 | 20230921 | 151300 | 20406175500 | 237000 | 237500 | 237500 | 237000 | 495 |
| 240 | 20230921 | 151200 | 20288832500 | 237000 | 237500 | 237500 | 237000 | 221 |
| 241 | 20230921 | 151100 | 20236432000 | 237000 | 237000 | 237500 | 237000 | 748 |
| 242 | 20230921 | 151000 | 20058836500 | 237000 | 237500 | 237500 | 237000 | 335 |
| 243 | 20230921 | 150900 | 19979394500 | 237000 | 237500 | 237500 | 237000 | 752 |
| 244 | 20230921 | 150800 | 19801143500 | 237000 | 237000 | 237500 | 237000 | 245 |
| 245 | 20230921 | 150700 | 19743054000 | 237000 | 237000 | 237500 | 237000 | 306 |
| 246 | 20230921 | 150600 | 19670488500 | 237500 | 237000 | 237500 | 237000 | 175 |
| 247 | 20230921 | 150500 | 19628977500 | 237000 | 237000 | 237500 | 237000 | 135 |
| 248 | 20230921 | 150400 | 19596950500 | 237000 | 237000 | 237500 | 237000 | 129 |
| 249 | 20230921 | 150300 | 19566349500 | 237500 | 237500 | 237500 | 237000 | 189 |
| 250 | 20230921 | 150200 | 19521536500 | 237000 | 237000 | 237500 | 237000 | 151 |
| 251 | 20230921 | 150100 | 19485705000 | 237500 | 237000 | 237500 | 237000 | 199 |
| 252 | 20230921 | 150000 | 19438522000 | 237000 | 237000 | 237500 | 237000 | 281 |
| 253 | 20230921 | 145900 | 19371898500 | 237000 | 237000 | 237500 | 237000 | 263 |
| 254 | 20230921 | 145800 | 19309539500 | 237000 | 237500 | 237500 | 237000 | 109 |
| 255 | 20230921 | 145700 | 19283678000 | 237000 | 237000 | 237500 | 237000 | 122 |
| 256 | 20230921 | 145600 | 19254748500 | 237500 | 237500 | 237500 | 237000 | 54 |
| 257 | 20230921 | 145500 | 19241935500 | 237000 | 237000 | 237500 | 237000 | 1152 |
| 258 | 20230921 | 145400 | 18968592000 | 237000 | 237500 | 237500 | 237000 | 192 |
| 259 | 20230921 | 145300 | 18923032000 | 237500 | 237500 | 237500 | 237000 | 245 |
| 260 | 20230921 | 145200 | 18864917000 | 237500 | 237000 | 237500 | 237000 | 270 |
| 261 | 20230921 | 145100 | 18800881500 | 237000 | 237000 | 237500 | 237000 | 161 |
| 262 | 20230921 | 145000 | 18762699500 | 237000 | 237000 | 237500 | 237000 | 310 |
| 263 | 20230921 | 144900 | 18689207000 | 237000 | 237000 | 237500 | 237000 | 335 |
| 264 | 20230921 | 144800 | 18609796000 | 237500 | 237500 | 237500 | 237000 | 771 |
| 265 | 20230921 | 144700 | 18426813500 | 237500 | 237000 | 237500 | 237000 | 148 |
| 266 | 20230921 | 144600 | 18391721500 | 237000 | 237000 | 237500 | 237000 | 272 |
| 267 | 20230921 | 144500 | 18327199500 | 237000 | 237500 | 237500 | 237000 | 133 |
| 268 | 20230921 | 144400 | 18295655500 | 237000 | 237000 | 237500 | 237000 | 172 |
| 269 | 20230921 | 144300 | 18254843000 | 237500 | 238000 | 238000 | 237000 | 505 |
| 270 | 20230921 | 144200 | 18134935000 | 237500 | 237500 | 238000 | 237500 | 114 |
| 271 | 20230921 | 144100 | 18107847500 | 237500 | 238000 | 238000 | 237500 | 84 |
| 272 | 20230921 | 144000 | 18087866000 | 237500 | 237500 | 238000 | 237500 | 103 |
| 273 | 20230921 | 143900 | 18063381000 | 238000 | 237500 | 238000 | 237000 | 1286 |
| 274 | 20230921 | 143800 | 17757971500 | 237000 | 237000 | 237500 | 237000 | 525 |
| 275 | 20230921 | 143700 | 17633456500 | 237500 | 237500 | 237500 | 237000 | 230 |
| 276 | 20230921 | 143600 | 17578867500 | 237500 | 237500 | 237500 | 237000 | 444 |
| 277 | 20230921 | 143500 | 17473496000 | 237500 | 237000 | 237500 | 237000 | 502 |
| 278 | 20230921 | 143400 | 17354327000 | 237500 | 237500 | 237500 | 237000 | 273 |
| 279 | 20230921 | 143300 | 17289547500 | 237000 | 237000 | 237500 | 237000 | 697 |
| 280 | 20230921 | 143200 | 17124214000 | 237500 | 237000 | 237500 | 237000 | 730 |
| 281 | 20230921 | 143100 | 16950897500 | 237500 | 237500 | 237500 | 237000 | 232 |
| 282 | 20230921 | 143000 | 16895838000 | 237000 | 237500 | 237500 | 237000 | 270 |
| 283 | 20230921 | 142900 | 16831826000 | 237500 | 237500 | 237500 | 237000 | 417 |
| 284 | 20230921 | 142800 | 16732952000 | 237500 | 237000 | 237500 | 237000 | 235 |
| 285 | 20230921 | 142700 | 16677239000 | 237000 | 237000 | 237500 | 237000 | 1287 |
| 286 | 20230921 | 142600 | 16372216500 | 237000 | 237500 | 237500 | 237000 | 326 |
| 287 | 20230921 | 142500 | 16294934500 | 237000 | 236500 | 237500 | 236500 | 878 |
| 288 | 20230921 | 142400 | 16086852000 | 236500 | 236500 | 237000 | 236500 | 212 |
| 289 | 20230921 | 142300 | 16036667000 | 237000 | 236500 | 237500 | 236500 | 1808 |
| 290 | 20230921 | 142200 | 15608252500 | 237000 | 238000 | 238500 | 236500 | 4528 |
| 291 | 20230921 | 142100 | 14532727500 | 238500 | 239000 | 239500 | 238500 | 2116 |
| 292 | 20230921 | 142000 | 14027680500 | 239000 | 239000 | 239500 | 239000 | 383 |
| 293 | 20230921 | 141900 | 13936122500 | 239000 | 239000 | 239500 | 239000 | 163 |
| 294 | 20230921 | 141800 | 13897161000 | 239000 | 239000 | 239500 | 239000 | 279 |
| 295 | 20230921 | 141700 | 13830462000 | 239000 | 239000 | 239500 | 239000 | 384 |
| 296 | 20230921 | 141600 | 13738659000 | 239000 | 239500 | 240000 | 239000 | 174 |
| 297 | 20230921 | 141500 | 13697025500 | 239500 | 239500 | 240000 | 239500 | 556 |
| 298 | 20230921 | 141400 | 13563861000 | 240000 | 239500 | 240000 | 239500 | 391 |
| 299 | 20230921 | 141300 | 13470211000 | 239500 | 239500 | 240000 | 239500 | 885 |
| 300 | 20230921 | 141200 | 13258226000 | 239500 | 239500 | 240000 | 239500 | 423 |
| 301 | 20230921 | 141100 | 13156895500 | 239500 | 239500 | 240000 | 239500 | 199 |
| 302 | 20230921 | 141000 | 13109178000 | 240000 | 240500 | 240500 | 239500 | 612 |
| 303 | 20230921 | 140900 | 12962276500 | 240000 | 240000 | 240500 | 240000 | 106 |
| 304 | 20230921 | 140800 | 12936828500 | 240000 | 240000 | 240500 | 240000 | 1057 |
| 305 | 20230921 | 140700 | 12683137000 | 240500 | 240000 | 240500 | 240000 | 96 |
| 306 | 20230921 | 140600 | 12660078500 | 240000 | 240500 | 240500 | 240000 | 87 |
| 307 | 20230921 | 140500 | 12639190500 | 240000 | 240500 | 240500 | 240000 | 107 |
| 308 | 20230921 | 140400 | 12613486000 | 240500 | 240500 | 240500 | 240000 | 167 |
| 309 | 20230921 | 140300 | 12573373000 | 240000 | 240500 | 240500 | 240000 | 141 |
| 310 | 20230921 | 140200 | 12539504000 | 240000 | 240000 | 240500 | 240000 | 132 |
| 311 | 20230921 | 140100 | 12507813000 | 240000 | 240000 | 240500 | 240000 | 116 |
| 312 | 20230921 | 140000 | 12479939000 | 240500 | 240500 | 240500 | 240000 | 186 |
| 313 | 20230921 | 135900 | 12435237500 | 240000 | 240000 | 240500 | 240000 | 198 |
| 314 | 20230921 | 135800 | 12387651500 | 240000 | 240500 | 240500 | 240000 | 1500 |
| 315 | 20230921 | 135700 | 12027052000 | 240500 | 240500 | 241000 | 240500 | 201 |
| 316 | 20230921 | 135600 | 11978696000 | 241000 | 240500 | 241000 | 240500 | 303 |
| 317 | 20230921 | 135500 | 11905812000 | 240500 | 240500 | 241000 | 240500 | 320 |
| 318 | 20230921 | 135400 | 11828812000 | 241000 | 241000 | 241000 | 240500 | 1375 |
| 319 | 20230921 | 135300 | 11497472000 | 241000 | 241000 | 241500 | 241000 | 116 |
| 320 | 20230921 | 135200 | 11469490000 | 241000 | 241000 | 241500 | 241000 | 145 |
| 321 | 20230921 | 135100 | 11434513500 | 241000 | 241000 | 241500 | 241000 | 75 |
| 322 | 20230921 | 135000 | 11416419500 | 241000 | 241000 | 241500 | 241000 | 87 |
| 323 | 20230921 | 134900 | 11395445000 | 241000 | 241500 | 241500 | 241000 | 238 |
| 324 | 20230921 | 134800 | 11338003500 | 241000 | 241000 | 241500 | 241000 | 87 |
| 325 | 20230921 | 134700 | 11317023500 | 241000 | 241000 | 241500 | 241000 | 81 |
| 326 | 20230921 | 134600 | 11297496500 | 241000 | 241500 | 242000 | 241000 | 1360 |
| 327 | 20230921 | 134500 | 10969168500 | 241500 | 242000 | 242000 | 241500 | 166 |
| 328 | 20230921 | 134400 | 10929037500 | 241500 | 241500 | 242000 | 241500 | 63 |
| 329 | 20230921 | 134300 | 10913811500 | 241500 | 241500 | 242000 | 241500 | 112 |
| 330 | 20230921 | 134200 | 10886751000 | 241500 | 241500 | 242000 | 241500 | 76 |
| 331 | 20230921 | 134100 | 10868377500 | 241500 | 241500 | 242000 | 241500 | 75 |
| 332 | 20230921 | 134000 | 10850255500 | 241500 | 241500 | 242000 | 241500 | 66 |
| 333 | 20230921 | 133900 | 10834304000 | 241500 | 241500 | 242000 | 241500 | 126 |
| 334 | 20230921 | 133800 | 10803861500 | 241500 | 241500 | 242000 | 241500 | 102 |
| 335 | 20230921 | 133700 | 10779213000 | 241500 | 241500 | 242000 | 241500 | 139 |
| 336 | 20230921 | 133600 | 10745605000 | 242000 | 242000 | 242000 | 241500 | 191 |
| 337 | 20230921 | 133500 | 10699452500 | 241500 | 241500 | 242000 | 241500 | 253 |
| 338 | 20230921 | 133400 | 10638340000 | 242000 | 241500 | 242000 | 241500 | 96 |
| 339 | 20230921 | 133300 | 10615146500 | 241500 | 242000 | 242500 | 241500 | 2528 |
| 340 | 20230921 | 133200 | 10003586500 | 242000 | 242500 | 242500 | 242000 | 103 |
| 341 | 20230921 | 133100 | 9978646000 | 242500 | 242500 | 242500 | 242000 | 98 |
| 342 | 20230921 | 133000 | 9954899500 | 242500 | 242000 | 242500 | 242000 | 75 |
| 343 | 20230921 | 132900 | 9936726500 | 242500 | 242500 | 242500 | 242000 | 28 |
| 344 | 20230921 | 132800 | 9929937000 | 242500 | 242500 | 242500 | 242000 | 91 |
| 345 | 20230921 | 132700 | 9907894000 | 242000 | 242500 | 242500 | 242000 | 18 |
| 346 | 20230921 | 132600 | 9903534000 | 242500 | 242500 | 242500 | 242000 | 181 |
| 347 | 20230921 | 132500 | 9859691000 | 242000 | 242000 | 242500 | 242000 | 25 |
| 348 | 20230921 | 132400 | 9853635000 | 242500 | 242000 | 242500 | 242000 | 67 |
| 349 | 20230921 | 132300 | 9837402500 | 242000 | 242500 | 242500 | 242000 | 49 |
| 350 | 20230921 | 132200 | 9825525000 | 242500 | 242000 | 242500 | 242000 | 47 |
| 351 | 20230921 | 132100 | 9814132500 | 242000 | 242500 | 242500 | 242000 | 44 |
| 352 | 20230921 | 132000 | 9803476000 | 242000 | 242500 | 242500 | 242000 | 36 |
| 353 | 20230921 | 131900 | 9794749000 | 242500 | 242000 | 242500 | 242000 | 15 |
| 354 | 20230921 | 131800 | 9791118000 | 242500 | 242000 | 242500 | 242000 | 51 |
| 355 | 20230921 | 131700 | 9778763000 | 242500 | 242500 | 242500 | 242000 | 94 |
| 356 | 20230921 | 131600 | 9755994000 | 242500 | 242000 | 242500 | 242000 | 21 |
| 357 | 20230921 | 131500 | 9750902500 | 242500 | 242500 | 242500 | 242000 | 73 |
| 358 | 20230921 | 131400 | 9733202500 | 242500 | 242000 | 242500 | 242000 | 40 |
| 359 | 20230921 | 131300 | 9723511000 | 242000 | 242500 | 242500 | 242000 | 57 |
| 360 | 20230921 | 131200 | 9709693500 | 242000 | 242000 | 242500 | 242000 | 36 |
| 361 | 20230921 | 131100 | 9700966500 | 242000 | 242500 | 242500 | 242000 | 19 |
| 362 | 20230921 | 131000 | 9696366500 | 242500 | 242000 | 242500 | 242000 | 58 |
| 363 | 20230921 | 130900 | 9682307500 | 242000 | 242500 | 242500 | 242000 | 53 |
| 364 | 20230921 | 130800 | 9669459000 | 242000 | 242500 | 242500 | 242000 | 16 |
| 365 | 20230921 | 130700 | 9665579500 | 242500 | 242500 | 242500 | 242000 | 79 |
| 366 | 20230921 | 130600 | 9646442500 | 242500 | 242500 | 242500 | 242000 | 61 |
| 367 | 20230921 | 130500 | 9631653000 | 242500 | 242000 | 242500 | 242000 | 26 |
| 368 | 20230921 | 130400 | 9625355500 | 242500 | 243000 | 243000 | 242500 | 713 |
| 369 | 20230921 | 130300 | 9452436500 | 242500 | 243000 | 243000 | 242500 | 41 |
| 370 | 20230921 | 130200 | 9442488000 | 242500 | 243000 | 243000 | 242500 | 59 |
| 371 | 20230921 | 130100 | 9428176500 | 243000 | 243000 | 243000 | 242500 | 50 |
| 372 | 20230921 | 130000 | 9416028500 | 242500 | 243000 | 243000 | 242500 | 19 |
| 373 | 20230921 | 125900 | 9411414000 | 242500 | 243000 | 243000 | 242500 | 48 |
| 374 | 20230921 | 125800 | 9399765000 | 242500 | 243000 | 243000 | 242500 | 49 |
| 375 | 20230921 | 125700 | 9387865500 | 243000 | 243000 | 243000 | 242500 | 102 |
| 376 | 20230921 | 125600 | 9363111500 | 242500 | 243000 | 243000 | 242500 | 56 |
| 377 | 20230921 | 125500 | 9349508500 | 242500 | 243000 | 243000 | 242500 | 86 |
| 378 | 20230921 | 125400 | 9328625500 | 242500 | 242500 | 243000 | 242500 | 84 |
| 379 | 20230921 | 125300 | 9308243000 | 243000 | 242500 | 243000 | 242500 | 51 |
| 380 | 20230921 | 125200 | 9295861000 | 243000 | 243000 | 243000 | 242500 | 56 |
| 381 | 20230921 | 125100 | 9282272000 | 243000 | 243000 | 243000 | 243000 | 50 |
| 382 | 20230921 | 125000 | 9270122000 | 243000 | 242500 | 243000 | 242500 | 56 |
| 383 | 20230921 | 124900 | 9256522500 | 242500 | 242500 | 243000 | 242500 | 11 |
| 384 | 20230921 | 124800 | 9253853500 | 243000 | 242500 | 243000 | 242500 | 34 |
| 385 | 20230921 | 124700 | 9245592000 | 243000 | 242500 | 243000 | 242500 | 20 |
| 386 | 20230921 | 124600 | 9240737500 | 243000 | 243000 | 243000 | 243000 | 120 |
| 387 | 20230921 | 124500 | 9211577500 | 243000 | 242500 | 243000 | 242500 | 57 |
| 388 | 20230921 | 124400 | 9197734000 | 242500 | 242500 | 242500 | 242500 | 80 |
| 389 | 20230921 | 124300 | 9178334000 | 242500 | 243000 | 243000 | 242500 | 52 |
| 390 | 20230921 | 124200 | 9165709500 | 243000 | 243000 | 243000 | 242500 | 38 |
| 391 | 20230921 | 124100 | 9156483000 | 242500 | 243000 | 243000 | 242500 | 25 |
| 392 | 20230921 | 124000 | 9150413000 | 243000 | 243000 | 243000 | 242500 | 75 |
| 393 | 20230921 | 123900 | 9132198000 | 243000 | 242500 | 243000 | 242500 | 81 |
| 394 | 20230921 | 123800 | 9112549000 | 243000 | 243000 | 243000 | 242500 | 70 |
| 395 | 20230921 | 123700 | 9095540500 | 243000 | 243000 | 243000 | 242500 | 139 |
| 396 | 20230921 | 123600 | 9061819500 | 242500 | 242500 | 243000 | 242500 | 37 |
| 397 | 20230921 | 123500 | 9052845000 | 243000 | 243000 | 243000 | 242500 | 41 |
| 398 | 20230921 | 123400 | 9042885500 | 243000 | 243000 | 243000 | 242500 | 29 |
| 399 | 20230921 | 123300 | 9035839500 | 243000 | 243000 | 243000 | 242500 | 44 |
| 400 | 20230921 | 123200 | 9025154000 | 243000 | 243000 | 243000 | 242500 | 42 |
| 401 | 20230921 | 123100 | 9014949500 | 242500 | 243000 | 243000 | 242500 | 15 |
| 402 | 20230921 | 123000 | 9011305000 | 242500 | 243000 | 243000 | 242500 | 42 |
| 403 | 20230921 | 122900 | 9001114500 | 243000 | 242500 | 243000 | 242500 | 1366 |
| 404 | 20230921 | 122800 | 8669792000 | 242000 | 242500 | 242500 | 242000 | 1110 |
| 405 | 20230921 | 122700 | 8400724000 | 242500 | 243000 | 243000 | 242500 | 198 |
| 406 | 20230921 | 122600 | 8352697000 | 243000 | 242500 | 243000 | 242500 | 37 |
| 407 | 20230921 | 122500 | 8343712000 | 243000 | 243500 | 243500 | 242500 | 1463 |
| 408 | 20230921 | 122400 | 7988213000 | 243500 | 243000 | 243500 | 243000 | 65 |
| 409 | 20230921 | 122300 | 7972398500 | 243000 | 243500 | 243500 | 243000 | 75 |
| 410 | 20230921 | 122200 | 7954139500 | 243500 | 243500 | 243500 | 243500 | 42 |
| 411 | 20230921 | 122100 | 7943912500 | 243500 | 243000 | 243500 | 243000 | 44 |
| 412 | 20230921 | 122000 | 7933208500 | 243500 | 243500 | 243500 | 243000 | 20 |
| 413 | 20230921 | 121900 | 7928339000 | 243500 | 243000 | 243500 | 243000 | 58 |
| 414 | 20230921 | 121800 | 7914221000 | 243500 | 243000 | 243500 | 243000 | 25 |
| 415 | 20230921 | 121700 | 7908138500 | 243000 | 243500 | 243500 | 243000 | 24 |
| 416 | 20230921 | 121600 | 7902300500 | 243500 | 243500 | 243500 | 243000 | 43 |
| 417 | 20230921 | 121500 | 7891835000 | 243500 | 243500 | 243500 | 243000 | 62 |
| 418 | 20230921 | 121400 | 7876744500 | 243500 | 243000 | 243500 | 243000 | 49 |
| 419 | 20230921 | 121300 | 7864820500 | 243500 | 243000 | 243500 | 243000 | 56 |
| 420 | 20230921 | 121200 | 7851194000 | 243500 | 243500 | 243500 | 243000 | 62 |
| 421 | 20230921 | 121100 | 7836099500 | 243500 | 243500 | 243500 | 243000 | 9 |
| 422 | 20230921 | 121000 | 7833908500 | 243500 | 243500 | 243500 | 243000 | 63 |
| 423 | 20230921 | 120900 | 7818578500 | 243500 | 243500 | 243500 | 243000 | 22 |
| 424 | 20230921 | 120800 | 7813225500 | 243000 | 243000 | 243500 | 243000 | 43 |
| 425 | 20230921 | 120700 | 7802762500 | 243000 | 243500 | 243500 | 243000 | 36 |
| 426 | 20230921 | 120600 | 7794000500 | 243500 | 243500 | 243500 | 243000 | 21 |
| 427 | 20230921 | 120500 | 7788888500 | 243500 | 243500 | 243500 | 243500 | 84 |
| 428 | 20230921 | 120400 | 7768434500 | 243000 | 243500 | 243500 | 243000 | 21 |
| 429 | 20230921 | 120300 | 7763325500 | 243500 | 243000 | 243500 | 243000 | 52 |
| 430 | 20230921 | 120200 | 7750667000 | 243500 | 243500 | 243500 | 243000 | 38 |
| 431 | 20230921 | 120100 | 7741415000 | 243500 | 243500 | 243500 | 243000 | 21 |
| 432 | 20230921 | 120000 | 7736302000 | 243000 | 243500 | 243500 | 243000 | 57 |
| 433 | 20230921 | 115900 | 7722438500 | 243500 | 243500 | 243500 | 243000 | 31 |
| 434 | 20230921 | 115800 | 7714895500 | 243500 | 243000 | 243500 | 243000 | 21 |
| 435 | 20230921 | 115700 | 7709784500 | 243000 | 243500 | 243500 | 243000 | 102 |
| 436 | 20230921 | 115600 | 7684956000 | 243500 | 243500 | 243500 | 243000 | 41 |
| 437 | 20230921 | 115500 | 7674973000 | 243500 | 243000 | 243500 | 243000 | 36 |
| 438 | 20230921 | 115400 | 7666217000 | 243500 | 243500 | 243500 | 243000 | 54 |
| 439 | 20230921 | 115300 | 7653070500 | 243500 | 243000 | 243500 | 243000 | 60 |
| 440 | 20230921 | 115200 | 7638478500 | 243500 | 243500 | 243500 | 243000 | 72 |
| 441 | 20230921 | 115100 | 7620949000 | 243500 | 243000 | 243500 | 243000 | 34 |
| 442 | 20230921 | 115000 | 7612674500 | 243500 | 243500 | 243500 | 243000 | 158 |
| 443 | 20230921 | 114900 | 7574235000 | 243500 | 243500 | 243500 | 243000 | 92 |
| 444 | 20230921 | 114800 | 7551857000 | 243500 | 243500 | 243500 | 243500 | 65 |
| 445 | 20230921 | 114700 | 7536029500 | 243000 | 243500 | 243500 | 243000 | 19 |
| 446 | 20230921 | 114600 | 7531404500 | 243000 | 243500 | 244000 | 243000 | 1102 |
| 447 | 20230921 | 114500 | 7263060500 | 243500 | 244000 | 244000 | 243500 | 25 |
| 448 | 20230921 | 114400 | 7256961500 | 244000 | 244000 | 244000 | 243500 | 72 |
| 449 | 20230921 | 114300 | 7239404500 | 244000 | 244000 | 244000 | 244000 | 18 |
| 450 | 20230921 | 114200 | 7235012500 | 244000 | 244000 | 244000 | 243500 | 77 |
| 451 | 20230921 | 114100 | 7216246000 | 244000 | 243500 | 244000 | 243500 | 16 |
| 452 | 20230921 | 114000 | 7212345000 | 244000 | 244000 | 244000 | 243500 | 78 |
| 453 | 20230921 | 113900 | 7193314500 | 244000 | 244000 | 244000 | 244000 | 34 |
| 454 | 20230921 | 113800 | 7185018500 | 243500 | 243500 | 244000 | 243500 | 25 |
| 455 | 20230921 | 113700 | 7178924500 | 243500 | 243500 | 244000 | 243500 | 116 |
| 456 | 20230921 | 113600 | 7150652000 | 244000 | 243500 | 244000 | 243500 | 55 |
| 457 | 20230921 | 113500 | 7137235000 | 244000 | 243500 | 244000 | 243500 | 25 |
| 458 | 20230921 | 113400 | 7131135500 | 243500 | 243500 | 244000 | 243500 | 77 |
| 459 | 20230921 | 113300 | 7112381500 | 244000 | 243500 | 244000 | 243500 | 33 |
| 460 | 20230921 | 113200 | 7104330500 | 244000 | 243500 | 244000 | 243500 | 43 |
| 461 | 20230921 | 113100 | 7093849500 | 243500 | 244000 | 244000 | 243500 | 14 |
| 462 | 20230921 | 113000 | 7090434000 | 243500 | 243500 | 244000 | 243500 | 68 |
| 463 | 20230921 | 112900 | 7073874000 | 244000 | 244000 | 244000 | 243500 | 233 |
| 464 | 20230921 | 112800 | 7017115000 | 244000 | 244000 | 244000 | 244000 | 8 |
| 465 | 20230921 | 112700 | 7015163000 | 244000 | 244000 | 244000 | 243500 | 24 |
| 466 | 20230921 | 112600 | 7009312000 | 243500 | 244500 | 244500 | 243500 | 721 |
| 467 | 20230921 | 112500 | 6833387500 | 244500 | 244500 | 244500 | 244000 | 52 |
| 468 | 20230921 | 112400 | 6820681500 | 244500 | 244500 | 244500 | 244000 | 26 |
| 469 | 20230921 | 112300 | 6814326000 | 244500 | 244500 | 244500 | 244500 | 28 |
| 470 | 20230921 | 112200 | 6807480000 | 244500 | 244500 | 244500 | 244500 | 243 |
| 471 | 20230921 | 112100 | 6748066500 | 244500 | 244500 | 244500 | 244000 | 53 |
| 472 | 20230921 | 112000 | 6735119500 | 244000 | 244500 | 244500 | 244000 | 42 |
| 473 | 20230921 | 111900 | 6724851000 | 244500 | 244000 | 244500 | 244000 | 34 |
| 474 | 20230921 | 111800 | 6716540000 | 244500 | 244000 | 244500 | 244000 | 55 |
| 475 | 20230921 | 111700 | 6703109000 | 244500 | 244500 | 244500 | 244000 | 76 |
| 476 | 20230921 | 111600 | 6684546000 | 244500 | 244500 | 244500 | 244000 | 51 |
| 477 | 20230921 | 111500 | 6672084500 | 244500 | 244000 | 244500 | 244000 | 54 |
| 478 | 20230921 | 111400 | 6658882500 | 244500 | 244500 | 244500 | 244000 | 58 |
| 479 | 20230921 | 111300 | 6644713500 | 244000 | 244500 | 244500 | 244000 | 74 |
| 480 | 20230921 | 111200 | 6626641000 | 244500 | 244500 | 244500 | 244000 | 76 |
| 481 | 20230921 | 111100 | 6608078000 | 244000 | 244500 | 244500 | 244000 | 12 |
| 482 | 20230921 | 111000 | 6605149000 | 244500 | 244500 | 244500 | 244000 | 32 |
| 483 | 20230921 | 110900 | 6597327500 | 244500 | 244500 | 244500 | 244500 | 24 |
| 484 | 20230921 | 110800 | 6591459500 | 244500 | 244000 | 244500 | 244000 | 26 |
| 485 | 20230921 | 110700 | 6585103500 | 244500 | 244000 | 244500 | 244000 | 56 |
| 486 | 20230921 | 110600 | 6571429500 | 244500 | 244500 | 244500 | 244000 | 57 |
| 487 | 20230921 | 110500 | 6557500500 | 244500 | 244500 | 244500 | 244500 | 11 |
| 488 | 20230921 | 110400 | 6554811000 | 244500 | 244500 | 244500 | 244000 | 160 |
| 489 | 20230921 | 110300 | 6515739500 | 244500 | 244500 | 244500 | 244000 | 48 |
| 490 | 20230921 | 110200 | 6504006000 | 244500 | 244500 | 244500 | 244000 | 101 |
| 491 | 20230921 | 110100 | 6479313000 | 244500 | 244500 | 244500 | 244000 | 39 |
| 492 | 20230921 | 110000 | 6469785000 | 244500 | 244500 | 244500 | 244500 | 59 |
| 493 | 20230921 | 105900 | 6455359500 | 244500 | 244500 | 244500 | 244000 | 133 |
| 494 | 20230921 | 105800 | 6422841500 | 244500 | 244500 | 244500 | 244500 | 6 |
| 495 | 20230921 | 105700 | 6421374500 | 244500 | 245000 | 245000 | 244500 | 22 |
| 496 | 20230921 | 105600 | 6415990000 | 244500 | 244500 | 245000 | 244000 | 1003 |
| 497 | 20230921 | 105500 | 6170754500 | 244500 | 244500 | 244500 | 244000 | 238 |
| 498 | 20230921 | 105400 | 6112570500 | 244500 | 245000 | 245000 | 244500 | 1819 |
| 499 | 20230921 | 105300 | 5667814500 | 245000 | 244500 | 245000 | 244500 | 57 |
| 500 | 20230921 | 105200 | 5653868000 | 244500 | 245000 | 245000 | 244500 | 4 |
| 501 | 20230921 | 105100 | 5652888500 | 245000 | 244500 | 245000 | 244500 | 1741 |
| 502 | 20230921 | 105000 | 5226910500 | 244500 | 244500 | 244500 | 244000 | 191 |
| 503 | 20230921 | 104900 | 5180223500 | 244500 | 244500 | 245000 | 244500 | 304 |
| 504 | 20230921 | 104800 | 5105889500 | 244500 | 244500 | 245000 | 244500 | 39 |
| 505 | 20230921 | 104700 | 5096353500 | 245000 | 245000 | 245000 | 244500 | 84 |
| 506 | 20230921 | 104600 | 5075794000 | 245000 | 244500 | 245000 | 244500 | 445 |
| 507 | 20230921 | 104500 | 4966986500 | 245000 | 244500 | 245000 | 244500 | 39 |
| 508 | 20230921 | 104400 | 4957438500 | 245000 | 245000 | 245000 | 244500 | 91 |
| 509 | 20230921 | 104300 | 4935145500 | 245000 | 245000 | 245000 | 244500 | 7 |
| 510 | 20230921 | 104200 | 4933431000 | 245000 | 245000 | 245500 | 245000 | 175 |
| 511 | 20230921 | 104100 | 4890555500 | 245000 | 245000 | 245500 | 245000 | 30 |
| 512 | 20230921 | 104000 | 4883197000 | 245000 | 245000 | 245500 | 245000 | 19 |
| 513 | 20230921 | 103900 | 4878540000 | 245500 | 245000 | 245500 | 245000 | 48 |
| 514 | 20230921 | 103800 | 4866772500 | 245000 | 245500 | 245500 | 245000 | 386 |
| 515 | 20230921 | 103700 | 4772194500 | 245500 | 245500 | 245500 | 245500 | 24 |
| 516 | 20230921 | 103600 | 4766302500 | 245500 | 245500 | 245500 | 245000 | 29 |
| 517 | 20230921 | 103500 | 4759186000 | 245000 | 245500 | 245500 | 245000 | 34 |
| 518 | 20230921 | 103400 | 4750839500 | 245500 | 245000 | 245500 | 245000 | 59 |
| 519 | 20230921 | 103300 | 4736372500 | 245000 | 245500 | 245500 | 245000 | 50 |
| 520 | 20230921 | 103200 | 4724121000 | 245500 | 245500 | 245500 | 245000 | 19 |
| 521 | 20230921 | 103100 | 4719458500 | 245500 | 245000 | 245500 | 245000 | 48 |
| 522 | 20230921 | 103000 | 4707692000 | 245500 | 245500 | 245500 | 245500 | 11 |
| 523 | 20230921 | 102900 | 4704991500 | 245500 | 245500 | 245500 | 245000 | 138 |
| 524 | 20230921 | 102800 | 4671165000 | 245000 | 245500 | 245500 | 245000 | 92 |
| 525 | 20230921 | 102700 | 4648611000 | 245500 | 245000 | 245500 | 245000 | 8 |
| 526 | 20230921 | 102600 | 4646649000 | 245500 | 245500 | 245500 | 245000 | 36 |
| 527 | 20230921 | 102500 | 4637822000 | 245000 | 245500 | 245500 | 245000 | 294 |
| 528 | 20230921 | 102400 | 4565780000 | 245500 | 246000 | 246000 | 245500 | 433 |
| 529 | 20230921 | 102300 | 4459471500 | 246000 | 245500 | 246000 | 245500 | 25 |
| 530 | 20230921 | 102200 | 4453332000 | 245500 | 245500 | 246000 | 245500 | 20 |
| 531 | 20230921 | 102100 | 4448416000 | 245500 | 245500 | 246000 | 245500 | 38 |
| 532 | 20230921 | 102000 | 4439081000 | 245500 | 245500 | 246000 | 245500 | 17 |
| 533 | 20230921 | 101900 | 4434901500 | 246000 | 245500 | 246000 | 245500 | 227 |
| 534 | 20230921 | 101800 | 4379165000 | 245500 | 246000 | 246500 | 245500 | 619 |
| 535 | 20230921 | 101700 | 4226891000 | 246000 | 246000 | 246500 | 246000 | 435 |
| 536 | 20230921 | 101600 | 4119877500 | 246000 | 246500 | 246500 | 246000 | 66 |
| 537 | 20230921 | 101500 | 4103626000 | 246000 | 246500 | 246500 | 246000 | 99 |
| 538 | 20230921 | 101400 | 4079263000 | 246500 | 246500 | 246500 | 246500 | 19 |
| 539 | 20230921 | 101300 | 4074579500 | 246000 | 246500 | 246500 | 246000 | 95 |
| 540 | 20230921 | 101200 | 4051162500 | 246500 | 246500 | 246500 | 246000 | 89 |
| 541 | 20230921 | 101100 | 4029231500 | 246000 | 246500 | 246500 | 246000 | 23 |
| 542 | 20230921 | 101000 | 4023565000 | 246500 | 246500 | 246500 | 246500 | 64 |
| 543 | 20230921 | 100900 | 4007789000 | 246500 | 246000 | 246500 | 246000 | 38 |
| 544 | 20230921 | 100800 | 3998428000 | 246000 | 246000 | 246500 | 246000 | 73 |
| 545 | 20230921 | 100700 | 3980454500 | 246500 | 246500 | 246500 | 246500 | 28 |
| 546 | 20230921 | 100600 | 3973552500 | 246500 | 246500 | 246500 | 246500 | 31 |
| 547 | 20230921 | 100500 | 3965911000 | 246500 | 246000 | 246500 | 246000 | 83 |
| 548 | 20230921 | 100400 | 3945478000 | 246500 | 246500 | 246500 | 246000 | 39 |
| 549 | 20230921 | 100300 | 3935869500 | 246500 | 246500 | 246500 | 246500 | 14 |
| 550 | 20230921 | 100200 | 3932418500 | 246500 | 246000 | 246500 | 246000 | 297 |
| 551 | 20230921 | 100100 | 3859288000 | 246500 | 246500 | 246500 | 246000 | 15 |
| 552 | 20230921 | 100000 | 3855591000 | 246000 | 246500 | 246500 | 246000 | 69 |
| 553 | 20230921 | 095900 | 3838607000 | 246500 | 246500 | 246500 | 246000 | 29 |
| 554 | 20230921 | 095800 | 3831466500 | 246000 | 246500 | 246500 | 246000 | 16 |
| 555 | 20230921 | 095700 | 3827530000 | 246000 | 246500 | 246500 | 246000 | 26 |
| 556 | 20230921 | 095600 | 3821127500 | 246500 | 246500 | 246500 | 246000 | 19 |
| 557 | 20230921 | 095500 | 3816446500 | 246000 | 246000 | 246000 | 246000 | 27 |
| 558 | 20230921 | 095400 | 3809804500 | 246000 | 246000 | 246500 | 246000 | 804 |
| 559 | 20230921 | 095300 | 3612019000 | 246000 | 245500 | 246000 | 245500 | 77 |
| 560 | 20230921 | 095200 | 3593097500 | 246000 | 246000 | 246000 | 246000 | 2 |
| 561 | 20230921 | 095100 | 3592605500 | 246000 | 246000 | 246000 | 246000 | 115 |
| 562 | 20230921 | 095000 | 3564315500 | 246000 | 245500 | 246000 | 245500 | 36 |
| 563 | 20230921 | 094900 | 3555471000 | 245500 | 245500 | 246000 | 245500 | 124 |
| 564 | 20230921 | 094800 | 3525027000 | 246000 | 246000 | 246000 | 245500 | 766 |
| 565 | 20230921 | 094700 | 3336596500 | 246000 | 246500 | 246500 | 246000 | 48 |
| 566 | 20230921 | 094600 | 3324779500 | 246000 | 246500 | 246500 | 246000 | 127 |
| 567 | 20230921 | 094500 | 3293528500 | 246000 | 246500 | 246500 | 246000 | 52 |
| 568 | 20230921 | 094400 | 3280732000 | 246500 | 246500 | 246500 | 246500 | 16 |
| 569 | 20230921 | 094300 | 3276788000 | 246000 | 246000 | 246500 | 246000 | 69 |
| 570 | 20230921 | 094200 | 3259799500 | 246500 | 246500 | 246500 | 246000 | 50 |
| 571 | 20230921 | 094100 | 3247492000 | 246000 | 246500 | 246500 | 246000 | 75 |
| 572 | 20230921 | 094000 | 3229037500 | 246500 | 246000 | 246500 | 246000 | 119 |
| 573 | 20230921 | 093900 | 3199756000 | 246000 | 246500 | 246500 | 246000 | 19 |
| 574 | 20230921 | 093800 | 3195079500 | 246000 | 246500 | 246500 | 246000 | 23 |
| 575 | 20230921 | 093700 | 3189413000 | 246500 | 246000 | 246500 | 246000 | 8 |
| 576 | 20230921 | 093600 | 3187444000 | 246000 | 246000 | 246500 | 246000 | 42 |
| 577 | 20230921 | 093500 | 3177109500 | 246000 | 246500 | 246500 | 246000 | 402 |
| 578 | 20230921 | 093400 | 3078202500 | 246500 | 246500 | 246500 | 246000 | 46 |
| 579 | 20230921 | 093300 | 3066874000 | 246500 | 246500 | 246500 | 246000 | 34 |
| 580 | 20230921 | 093200 | 3058500500 | 246500 | 246500 | 246500 | 246500 | 11 |
| 581 | 20230921 | 093100 | 3055789000 | 246500 | 246500 | 246500 | 246000 | 39 |
| 582 | 20230921 | 093000 | 3046190500 | 246000 | 246500 | 246500 | 246000 | 41 |
| 583 | 20230921 | 092900 | 3036098000 | 246500 | 246000 | 246500 | 246000 | 44 |
| 584 | 20230921 | 092800 | 3025269500 | 246000 | 246500 | 246500 | 246000 | 51 |
| 585 | 20230921 | 092700 | 3012707000 | 246000 | 246000 | 246500 | 246000 | 48 |
| 586 | 20230921 | 092600 | 3000895000 | 246500 | 246000 | 246500 | 246000 | 106 |
| 587 | 20230921 | 092500 | 2974809000 | 246500 | 246500 | 246500 | 246000 | 61 |
| 588 | 20230921 | 092400 | 2959781500 | 246500 | 246500 | 246500 | 246000 | 41 |
| 589 | 20230921 | 092300 | 2949691000 | 246000 | 246000 | 246500 | 246000 | 87 |
| 590 | 20230921 | 092200 | 2928279500 | 246000 | 246500 | 246500 | 246000 | 124 |
| 591 | 20230921 | 092100 | 2897760500 | 246500 | 246000 | 246500 | 245500 | 277 |
| 592 | 20230921 | 092000 | 2829627000 | 246000 | 246000 | 246000 | 245500 | 66 |
| 593 | 20230921 | 091900 | 2813408500 | 246000 | 246000 | 246000 | 245500 | 98 |
| 594 | 20230921 | 091800 | 2789312500 | 245500 | 246000 | 246500 | 245500 | 1939 |
| 595 | 20230921 | 091700 | 2312729000 | 246000 | 246000 | 246500 | 246000 | 53 |
| 596 | 20230921 | 091600 | 2299685000 | 246500 | 246500 | 246500 | 246000 | 79 |
| 597 | 20230921 | 091500 | 2280229500 | 246500 | 246000 | 246500 | 246000 | 157 |
| 598 | 20230921 | 091400 | 2241545500 | 246000 | 246500 | 246500 | 246000 | 30 |
| 599 | 20230921 | 091300 | 2234159000 | 246000 | 246500 | 246500 | 246000 | 31 |
| 600 | 20230921 | 091200 | 2226518000 | 246500 | 246500 | 246500 | 246000 | 28 |
| 601 | 20230921 | 091100 | 2219621000 | 246500 | 246500 | 246500 | 246500 | 55 |
| 602 | 20230921 | 091000 | 2206063500 | 246500 | 246000 | 247000 | 245500 | 613 |
| 603 | 20230921 | 090900 | 2055021500 | 246000 | 246000 | 246000 | 246000 | 189 |
| 604 | 20230921 | 090800 | 2008527500 | 246000 | 246500 | 246500 | 246000 | 883 |
| 605 | 20230921 | 090700 | 1791260000 | 246500 | 246000 | 246500 | 245500 | 517 |
| 606 | 20230921 | 090600 | 1664071000 | 246000 | 246000 | 246000 | 245500 | 1061 |
| 607 | 20230921 | 090500 | 1403082500 | 246000 | 245500 | 246000 | 245500 | 18 |
| 608 | 20230921 | 090400 | 1398660000 | 245500 | 245500 | 245500 | 245500 | 231 |
| 609 | 20230921 | 090300 | 1341949500 | 245500 | 245500 | 246000 | 245000 | 643 |
| 610 | 20230921 | 090200 | 1184087500 | 246000 | 246500 | 246500 | 245500 | 652 |
| 611 | 20230921 | 090100 | 1023679000 | 246500 | 246000 | 246500 | 245500 | 744 |
| 612 | 20230921 | 090000 | 840820000 | 246000 | 246500 | 247000 | 245000 | 3413 |