35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 190700 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 19610 |
| 3 | 20230919 | 190600 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 4 | 20230919 | 190500 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 5 | 20230919 | 190400 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 6 | 20230919 | 190300 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 7 | 20230919 | 190200 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 8 | 20230919 | 190100 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 9 | 20230919 | 190000 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 10 | 20230919 | 185900 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 11 | 20230919 | 185800 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 12 | 20230919 | 185700 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 13 | 20230919 | 185600 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 14 | 20230919 | 185500 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 15 | 20230919 | 185400 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 16 | 20230919 | 185300 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 17 | 20230919 | 185200 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 18 | 20230919 | 185100 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 19 | 20230919 | 185000 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 20 | 20230919 | 184900 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 21 | 20230919 | 184800 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 22 | 20230919 | 184700 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 23 | 20230919 | 184600 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 24 | 20230919 | 184500 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 25 | 20230919 | 184400 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 26 | 20230919 | 184300 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 27 | 20230919 | 184200 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 28 | 20230919 | 184100 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 29 | 20230919 | 184000 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 30 | 20230919 | 183900 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 31 | 20230919 | 183800 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 32 | 20230919 | 183700 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 19610 |
| 33 | 20230919 | 183600 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 34 | 20230919 | 183500 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 35 | 20230919 | 183400 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 36 | 20230919 | 183300 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 37 | 20230919 | 183200 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 38 | 20230919 | 183100 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 39 | 20230919 | 183000 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 40 | 20230919 | 182900 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 41 | 20230919 | 182800 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 42 | 20230919 | 182700 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 43 | 20230919 | 182600 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 44 | 20230919 | 182500 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 45 | 20230919 | 182400 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 46 | 20230919 | 182300 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 47 | 20230919 | 182200 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 48 | 20230919 | 182100 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 49 | 20230919 | 182000 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 50 | 20230919 | 181900 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 51 | 20230919 | 181800 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 52 | 20230919 | 181700 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 53 | 20230919 | 181600 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 54 | 20230919 | 181500 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 55 | 20230919 | 181400 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 56 | 20230919 | 181300 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 57 | 20230919 | 181200 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 58 | 20230919 | 181100 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 59 | 20230919 | 181000 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 60 | 20230919 | 180900 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 61 | 20230919 | 180800 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 62 | 20230919 | 180700 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 19610 |
| 63 | 20230919 | 180600 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 64 | 20230919 | 180500 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 65 | 20230919 | 180400 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 66 | 20230919 | 180300 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 67 | 20230919 | 180200 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 68 | 20230919 | 180100 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 69 | 20230919 | 180000 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 70 | 20230919 | 175900 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 71 | 20230919 | 175800 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 72 | 20230919 | 175700 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 73 | 20230919 | 175600 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 74 | 20230919 | 175500 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 75 | 20230919 | 175400 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 76 | 20230919 | 175300 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 77 | 20230919 | 175200 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 78 | 20230919 | 175100 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 79 | 20230919 | 175000 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 80 | 20230919 | 174900 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 81 | 20230919 | 174800 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 82 | 20230919 | 174700 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 83 | 20230919 | 174600 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 84 | 20230919 | 174500 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 85 | 20230919 | 174400 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 86 | 20230919 | 174300 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 87 | 20230919 | 174200 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 88 | 20230919 | 174100 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 89 | 20230919 | 174000 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 90 | 20230919 | 173900 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 91 | 20230919 | 173800 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 92 | 20230919 | 173700 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 19610 |
| 93 | 20230919 | 173600 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 94 | 20230919 | 173500 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 95 | 20230919 | 173400 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 96 | 20230919 | 173300 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 97 | 20230919 | 173200 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 98 | 20230919 | 173100 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 99 | 20230919 | 173000 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 100 | 20230919 | 172900 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 101 | 20230919 | 172800 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 102 | 20230919 | 172700 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 103 | 20230919 | 172600 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 104 | 20230919 | 172500 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 105 | 20230919 | 172400 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 106 | 20230919 | 172300 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 107 | 20230919 | 172200 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 108 | 20230919 | 172100 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 109 | 20230919 | 172000 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 110 | 20230919 | 171900 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 111 | 20230919 | 171800 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 112 | 20230919 | 171700 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 113 | 20230919 | 171600 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 114 | 20230919 | 171500 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 115 | 20230919 | 171400 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 116 | 20230919 | 171300 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 117 | 20230919 | 171200 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 118 | 20230919 | 171100 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 119 | 20230919 | 171000 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 120 | 20230919 | 170900 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 121 | 20230919 | 170800 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 122 | 20230919 | 170700 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 19610 |
| 123 | 20230919 | 170600 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 124 | 20230919 | 170500 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 125 | 20230919 | 170400 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 126 | 20230919 | 170300 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 127 | 20230919 | 170200 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 128 | 20230919 | 170100 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 129 | 20230919 | 170000 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 130 | 20230919 | 165900 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 131 | 20230919 | 165800 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 132 | 20230919 | 165700 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 133 | 20230919 | 165600 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 134 | 20230919 | 165500 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 135 | 20230919 | 165400 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 136 | 20230919 | 165300 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 137 | 20230919 | 165200 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 138 | 20230919 | 165100 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 139 | 20230919 | 165000 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 140 | 20230919 | 164900 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 141 | 20230919 | 164800 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 142 | 20230919 | 164700 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 143 | 20230919 | 164600 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 144 | 20230919 | 164500 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 145 | 20230919 | 164400 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 146 | 20230919 | 164300 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 147 | 20230919 | 164200 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 148 | 20230919 | 164100 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 149 | 20230919 | 164000 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 150 | 20230919 | 163900 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 151 | 20230919 | 163800 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 152 | 20230919 | 163700 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 19610 |
| 153 | 20230919 | 163600 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 154 | 20230919 | 163500 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 155 | 20230919 | 163400 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 156 | 20230919 | 163300 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 157 | 20230919 | 163200 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 158 | 20230919 | 163100 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 159 | 20230919 | 163000 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 160 | 20230919 | 162900 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 161 | 20230919 | 162800 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 162 | 20230919 | 162700 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 163 | 20230919 | 162600 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 164 | 20230919 | 162500 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 165 | 20230919 | 162400 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 166 | 20230919 | 162300 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 167 | 20230919 | 162200 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 168 | 20230919 | 162100 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 169 | 20230919 | 162000 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 170 | 20230919 | 161900 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 171 | 20230919 | 161800 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 172 | 20230919 | 161700 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 173 | 20230919 | 161600 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 174 | 20230919 | 161500 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 175 | 20230919 | 161400 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 176 | 20230919 | 161300 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 177 | 20230919 | 161200 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 178 | 20230919 | 161100 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 179 | 20230919 | 161000 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 180 | 20230919 | 160900 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 181 | 20230919 | 160800 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 182 | 20230919 | 160700 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 19610 |
| 183 | 20230919 | 160600 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 184 | 20230919 | 160500 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 185 | 20230919 | 160400 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 186 | 20230919 | 160300 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 187 | 20230919 | 160200 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 188 | 20230919 | 160100 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 189 | 20230919 | 160000 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 190 | 20230919 | 155900 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 191 | 20230919 | 155800 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 192 | 20230919 | 155700 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 193 | 20230919 | 155600 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 194 | 20230919 | 155500 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 195 | 20230919 | 155400 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 196 | 20230919 | 155300 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 197 | 20230919 | 155200 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 198 | 20230919 | 155100 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 199 | 20230919 | 155000 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 200 | 20230919 | 154900 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 201 | 20230919 | 154800 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 202 | 20230919 | 154700 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 203 | 20230919 | 154600 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 204 | 20230919 | 154500 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 205 | 20230919 | 154400 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 206 | 20230919 | 154300 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 207 | 20230919 | 154200 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 208 | 20230919 | 154100 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 209 | 20230919 | 154000 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 210 | 20230919 | 153900 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 211 | 20230919 | 153800 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 212 | 20230919 | 153700 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 19610 |
| 213 | 20230919 | 153600 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 214 | 20230919 | 153500 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 215 | 20230919 | 153400 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 216 | 20230919 | 153300 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 217 | 20230919 | 153200 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 218 | 20230919 | 153100 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 219 | 20230919 | 153000 | 98276640000 | 219500 | 219500 | 219500 | 219500 | 19610 |
| 220 | 20230919 | 152900 | 93972245000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 221 | 20230919 | 152800 | 93972245000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 222 | 20230919 | 152700 | 93972245000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 223 | 20230919 | 152600 | 93972245000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 224 | 20230919 | 152500 | 93972245000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 225 | 20230919 | 152400 | 93972245000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 226 | 20230919 | 152300 | 93972245000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 227 | 20230919 | 152200 | 93972245000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 228 | 20230919 | 152100 | 93972245000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 229 | 20230919 | 152000 | 93972245000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 230 | 20230919 | 151900 | 93972245000 | 220000 | 220000 | 220000 | 219500 | 3345 |
| 231 | 20230919 | 151800 | 93237789500 | 220000 | 220000 | 220000 | 219500 | 883 |
| 232 | 20230919 | 151700 | 93043782000 | 219500 | 219500 | 220000 | 219500 | 267 |
| 233 | 20230919 | 151600 | 92985074500 | 219500 | 219500 | 220000 | 219500 | 2387 |
| 234 | 20230919 | 151500 | 92460663000 | 220000 | 220000 | 220000 | 219500 | 589 |
| 235 | 20230919 | 151400 | 92331333500 | 219500 | 219500 | 220000 | 219500 | 1748 |
| 236 | 20230919 | 151300 | 91947582000 | 219500 | 220000 | 220000 | 219500 | 697 |
| 237 | 20230919 | 151200 | 91794533000 | 220000 | 219500 | 220000 | 219500 | 714 |
| 238 | 20230919 | 151100 | 91637749000 | 219500 | 219500 | 220000 | 219500 | 830 |
| 239 | 20230919 | 151000 | 91455511000 | 219500 | 219500 | 220000 | 219500 | 422 |
| 240 | 20230919 | 150900 | 91362831000 | 220000 | 220000 | 220000 | 219500 | 522 |
| 241 | 20230919 | 150800 | 91248159500 | 220000 | 219500 | 220000 | 219500 | 602 |
| 242 | 20230919 | 150700 | 91115892500 | 219500 | 219500 | 220000 | 219500 | 451 |
| 243 | 20230919 | 150600 | 91016822000 | 219500 | 219500 | 220000 | 219500 | 449 |
| 244 | 20230919 | 150500 | 90918204000 | 219500 | 220000 | 220000 | 219500 | 1344 |
| 245 | 20230919 | 150400 | 90623123000 | 219500 | 220000 | 220000 | 219500 | 306 |
| 246 | 20230919 | 150300 | 90555891500 | 220000 | 220000 | 220000 | 219500 | 436 |
| 247 | 20230919 | 150200 | 90460102500 | 220000 | 219500 | 220000 | 219500 | 580 |
| 248 | 20230919 | 150100 | 90332643500 | 219500 | 220000 | 220000 | 219500 | 427 |
| 249 | 20230919 | 150000 | 90238828000 | 219500 | 220500 | 220500 | 219500 | 3994 |
| 250 | 20230919 | 145900 | 89359878000 | 220500 | 220000 | 220500 | 219500 | 3703 |
| 251 | 20230919 | 145800 | 88545057500 | 220000 | 219500 | 220000 | 219500 | 1364 |
| 252 | 20230919 | 145700 | 88245138500 | 219500 | 219000 | 220000 | 219000 | 4048 |
| 253 | 20230919 | 145600 | 87356545500 | 219000 | 219500 | 219500 | 219000 | 996 |
| 254 | 20230919 | 145500 | 87138133500 | 219500 | 219500 | 219500 | 219000 | 922 |
| 255 | 20230919 | 145400 | 86936067500 | 219500 | 219500 | 219500 | 219000 | 594 |
| 256 | 20230919 | 145300 | 86805802000 | 219000 | 219000 | 219500 | 219000 | 598 |
| 257 | 20230919 | 145200 | 86674730500 | 219500 | 219000 | 219500 | 219000 | 807 |
| 258 | 20230919 | 145100 | 86497862000 | 219000 | 219500 | 219500 | 219000 | 1228 |
| 259 | 20230919 | 145000 | 86228541500 | 219500 | 219500 | 219500 | 219000 | 698 |
| 260 | 20230919 | 144900 | 86075535000 | 219000 | 219000 | 219500 | 219000 | 596 |
| 261 | 20230919 | 144800 | 85944858500 | 219000 | 219500 | 219500 | 219000 | 375 |
| 262 | 20230919 | 144700 | 85862709500 | 219500 | 219000 | 219500 | 219000 | 1477 |
| 263 | 20230919 | 144600 | 85539170000 | 219500 | 219500 | 219500 | 219000 | 465 |
| 264 | 20230919 | 144500 | 85437252500 | 219000 | 219000 | 219500 | 219000 | 667 |
| 265 | 20230919 | 144400 | 85291114000 | 219000 | 219500 | 220000 | 219000 | 662 |
| 266 | 20230919 | 144300 | 85145858500 | 219500 | 219500 | 220000 | 219000 | 463 |
| 267 | 20230919 | 144200 | 85044192000 | 219500 | 219500 | 220000 | 219000 | 983 |
| 268 | 20230919 | 144100 | 84828436000 | 219500 | 219500 | 219500 | 219000 | 2679 |
| 269 | 20230919 | 144000 | 84240509500 | 219500 | 220000 | 220000 | 219000 | 11157 |
| 270 | 20230919 | 143900 | 81791587000 | 219500 | 220000 | 220000 | 219500 | 423 |
| 271 | 20230919 | 143800 | 81698662000 | 219500 | 220000 | 220000 | 219500 | 359 |
| 272 | 20230919 | 143700 | 81619781000 | 219500 | 219500 | 220000 | 219500 | 238 |
| 273 | 20230919 | 143600 | 81567510500 | 219500 | 220000 | 220000 | 219500 | 256 |
| 274 | 20230919 | 143500 | 81511270000 | 219500 | 219500 | 220000 | 219500 | 406 |
| 275 | 20230919 | 143400 | 81422029500 | 220000 | 219500 | 220000 | 219500 | 235 |
| 276 | 20230919 | 143300 | 81370395000 | 220000 | 220000 | 220000 | 219500 | 248 |
| 277 | 20230919 | 143200 | 81315912000 | 220000 | 220000 | 220000 | 219500 | 185 |
| 278 | 20230919 | 143100 | 81275264500 | 220000 | 219000 | 220500 | 219000 | 14883 |
| 279 | 20230919 | 143000 | 78004918000 | 219500 | 219000 | 219500 | 219000 | 506 |
| 280 | 20230919 | 142900 | 77894052000 | 219000 | 219000 | 219500 | 219000 | 484 |
| 281 | 20230919 | 142800 | 77787988500 | 219500 | 219500 | 220000 | 219000 | 5561 |
| 282 | 20230919 | 142700 | 76567514000 | 220000 | 220000 | 220000 | 219500 | 3435 |
| 283 | 20230919 | 142600 | 75813483500 | 219500 | 219500 | 220000 | 219500 | 1413 |
| 284 | 20230919 | 142500 | 75503291000 | 219500 | 219500 | 220000 | 219500 | 950 |
| 285 | 20230919 | 142400 | 75294726000 | 219500 | 219500 | 220000 | 219500 | 608 |
| 286 | 20230919 | 142300 | 75161244000 | 220000 | 220000 | 220000 | 219500 | 2406 |
| 287 | 20230919 | 142200 | 74632177000 | 220000 | 220500 | 220500 | 220000 | 661 |
| 288 | 20230919 | 142100 | 74486688500 | 220000 | 220500 | 220500 | 220000 | 528 |
| 289 | 20230919 | 142000 | 74370507500 | 220500 | 220000 | 220500 | 220000 | 244 |
| 290 | 20230919 | 141900 | 74316774500 | 220000 | 220500 | 220500 | 220000 | 246 |
| 291 | 20230919 | 141800 | 74262621000 | 220500 | 220000 | 220500 | 220000 | 373 |
| 292 | 20230919 | 141700 | 74180529000 | 220000 | 220000 | 220500 | 220000 | 217 |
| 293 | 20230919 | 141600 | 74132753000 | 220500 | 220000 | 220500 | 220000 | 397 |
| 294 | 20230919 | 141500 | 74045342500 | 220000 | 220500 | 220500 | 220000 | 405 |
| 295 | 20230919 | 141400 | 73956181500 | 220000 | 219500 | 220500 | 219500 | 3080 |
| 296 | 20230919 | 141300 | 73278465000 | 220000 | 220000 | 220000 | 219500 | 745 |
| 297 | 20230919 | 141200 | 73114815000 | 219500 | 220000 | 220000 | 219500 | 547 |
| 298 | 20230919 | 141100 | 72994640000 | 219500 | 219500 | 220000 | 219500 | 529 |
| 299 | 20230919 | 141000 | 72878485000 | 219500 | 220000 | 220000 | 219500 | 320 |
| 300 | 20230919 | 140900 | 72808193500 | 219500 | 219500 | 220000 | 219500 | 638 |
| 301 | 20230919 | 140800 | 72667981500 | 219500 | 219500 | 220000 | 219500 | 1310 |
| 302 | 20230919 | 140700 | 72380351000 | 220000 | 219500 | 220000 | 219500 | 526 |
| 303 | 20230919 | 140600 | 72264805000 | 219500 | 220000 | 220500 | 219500 | 1197 |
| 304 | 20230919 | 140500 | 72001517500 | 220500 | 220500 | 220500 | 220000 | 262 |
| 305 | 20230919 | 140400 | 71943844000 | 220500 | 220000 | 220500 | 220000 | 295 |
| 306 | 20230919 | 140300 | 71878918500 | 220500 | 220500 | 220500 | 220000 | 442 |
| 307 | 20230919 | 140200 | 71781654000 | 220500 | 220000 | 220500 | 220000 | 323 |
| 308 | 20230919 | 140100 | 71710539500 | 220000 | 220000 | 220500 | 219500 | 615 |
| 309 | 20230919 | 140000 | 71575297500 | 220500 | 220000 | 220500 | 219500 | 873 |
| 310 | 20230919 | 135900 | 71383384000 | 220000 | 219500 | 220000 | 219500 | 1256 |
| 311 | 20230919 | 135800 | 71107347500 | 219500 | 220000 | 220500 | 219500 | 1402 |
| 312 | 20230919 | 135700 | 70798917500 | 220500 | 220000 | 220500 | 220000 | 341 |
| 313 | 20230919 | 135600 | 70723869500 | 220000 | 220000 | 220500 | 220000 | 518 |
| 314 | 20230919 | 135500 | 70609841000 | 220500 | 220000 | 220500 | 220000 | 1117 |
| 315 | 20230919 | 135400 | 70364082500 | 220500 | 220000 | 220500 | 220000 | 374 |
| 316 | 20230919 | 135300 | 70281739500 | 220500 | 220500 | 220500 | 220000 | 180 |
| 317 | 20230919 | 135200 | 70242100500 | 220500 | 220000 | 220500 | 219500 | 4160 |
| 318 | 20230919 | 135100 | 69325632500 | 219500 | 220000 | 220000 | 219500 | 444 |
| 319 | 20230919 | 135000 | 69228097500 | 220000 | 220000 | 220000 | 219500 | 556 |
| 320 | 20230919 | 134900 | 69105846000 | 220000 | 219500 | 220000 | 219500 | 284 |
| 321 | 20230919 | 134800 | 69043480000 | 220000 | 219500 | 220000 | 219500 | 742 |
| 322 | 20230919 | 134700 | 68880481000 | 219500 | 220000 | 220500 | 219500 | 11878 |
| 323 | 20230919 | 134600 | 66268351000 | 220000 | 220000 | 220500 | 220000 | 1200 |
| 324 | 20230919 | 134500 | 66004322500 | 220000 | 220500 | 220500 | 220000 | 562 |
| 325 | 20230919 | 134400 | 65880647500 | 220500 | 220500 | 220500 | 220000 | 300 |
| 326 | 20230919 | 134300 | 65814562500 | 220500 | 220000 | 220500 | 220000 | 374 |
| 327 | 20230919 | 134200 | 65732256500 | 220500 | 220000 | 220500 | 220000 | 511 |
| 328 | 20230919 | 134100 | 65619792500 | 220000 | 220500 | 220500 | 220000 | 446 |
| 329 | 20230919 | 134000 | 65521605000 | 220500 | 220500 | 220500 | 220000 | 358 |
| 330 | 20230919 | 133900 | 65442756500 | 220500 | 220500 | 220500 | 220000 | 549 |
| 331 | 20230919 | 133800 | 65321820500 | 220500 | 220000 | 220500 | 220000 | 934 |
| 332 | 20230919 | 133700 | 65116176000 | 220500 | 220500 | 221000 | 220000 | 2277 |
| 333 | 20230919 | 133600 | 64614204000 | 220500 | 221000 | 221000 | 220500 | 999 |
| 334 | 20230919 | 133500 | 64393883500 | 220500 | 220500 | 221000 | 220500 | 675 |
| 335 | 20230919 | 133400 | 64245014000 | 221000 | 221000 | 221000 | 220500 | 345 |
| 336 | 20230919 | 133300 | 64168904500 | 220500 | 220500 | 221000 | 220500 | 854 |
| 337 | 20230919 | 133200 | 63980374500 | 221000 | 220500 | 221000 | 220500 | 280 |
| 338 | 20230919 | 133100 | 63918611000 | 221000 | 221000 | 221500 | 220500 | 2381 |
| 339 | 20230919 | 133000 | 63392489000 | 221500 | 221000 | 221500 | 220500 | 4340 |
| 340 | 20230919 | 132900 | 62435138000 | 221500 | 221500 | 221500 | 220500 | 1569 |
| 341 | 20230919 | 132800 | 62088560000 | 221000 | 221000 | 221500 | 220000 | 12686 |
| 342 | 20230919 | 132700 | 59290427500 | 221000 | 221000 | 221500 | 220500 | 655 |
| 343 | 20230919 | 132600 | 59145845500 | 220500 | 221000 | 221500 | 220500 | 8306 |
| 344 | 20230919 | 132500 | 57310411000 | 221500 | 221500 | 221500 | 221000 | 584 |
| 345 | 20230919 | 132400 | 57181251000 | 221000 | 221500 | 221500 | 221000 | 523 |
| 346 | 20230919 | 132300 | 57065568000 | 221000 | 221500 | 221500 | 221000 | 549 |
| 347 | 20230919 | 132200 | 56944041000 | 221500 | 221500 | 221500 | 221000 | 292 |
| 348 | 20230919 | 132100 | 56879411500 | 221500 | 221500 | 221500 | 221000 | 519 |
| 349 | 20230919 | 132000 | 56764640000 | 221500 | 221500 | 221500 | 221000 | 341 |
| 350 | 20230919 | 131900 | 56689164500 | 221000 | 221000 | 221500 | 221000 | 293 |
| 351 | 20230919 | 131800 | 56624362000 | 221000 | 221500 | 221500 | 221000 | 704 |
| 352 | 20230919 | 131700 | 56468517000 | 221500 | 221000 | 221500 | 221000 | 418 |
| 353 | 20230919 | 131600 | 56376020000 | 221500 | 221000 | 221500 | 221000 | 391 |
| 354 | 20230919 | 131500 | 56289498000 | 221500 | 221500 | 221500 | 221000 | 325 |
| 355 | 20230919 | 131400 | 56217544000 | 221000 | 221500 | 221500 | 221000 | 442 |
| 356 | 20230919 | 131300 | 56119704000 | 221000 | 221500 | 221500 | 221000 | 288 |
| 357 | 20230919 | 131200 | 56056008500 | 221000 | 221500 | 221500 | 221000 | 343 |
| 358 | 20230919 | 131100 | 55980128000 | 221000 | 221500 | 221500 | 221000 | 253 |
| 359 | 20230919 | 131000 | 55924151500 | 221500 | 221500 | 221500 | 221000 | 338 |
| 360 | 20230919 | 130900 | 55849343500 | 221000 | 221500 | 221500 | 221000 | 292 |
| 361 | 20230919 | 130800 | 55784738500 | 221500 | 221000 | 221500 | 221000 | 198 |
| 362 | 20230919 | 130700 | 55740962500 | 221000 | 221000 | 221500 | 221000 | 429 |
| 363 | 20230919 | 130600 | 55646075000 | 221500 | 221000 | 221500 | 221000 | 289 |
| 364 | 20230919 | 130500 | 55582143500 | 221500 | 221500 | 221500 | 221000 | 483 |
| 365 | 20230919 | 130400 | 55475339500 | 221500 | 221000 | 221500 | 221000 | 255 |
| 366 | 20230919 | 130300 | 55418903000 | 221000 | 221500 | 221500 | 221000 | 227 |
| 367 | 20230919 | 130200 | 55368665500 | 221000 | 221500 | 221500 | 221000 | 238 |
| 368 | 20230919 | 130100 | 55315990500 | 221000 | 221000 | 221500 | 221000 | 857 |
| 369 | 20230919 | 130000 | 55126245000 | 221500 | 221500 | 221500 | 221000 | 244 |
| 370 | 20230919 | 125900 | 55072251000 | 221500 | 221500 | 221500 | 221000 | 286 |
| 371 | 20230919 | 125800 | 55008944000 | 221000 | 221000 | 221500 | 221000 | 256 |
| 372 | 20230919 | 125700 | 54952274000 | 221500 | 221000 | 221500 | 221000 | 109 |
| 373 | 20230919 | 125600 | 54928146000 | 221500 | 221000 | 221500 | 221000 | 204 |
| 374 | 20230919 | 125500 | 54882961000 | 221000 | 221000 | 221500 | 221000 | 218 |
| 375 | 20230919 | 125400 | 54834725000 | 221000 | 221500 | 221500 | 221000 | 74 |
| 376 | 20230919 | 125300 | 54818366000 | 221500 | 221500 | 221500 | 221000 | 447 |
| 377 | 20230919 | 125200 | 54719549500 | 221500 | 221000 | 221500 | 221000 | 134 |
| 378 | 20230919 | 125100 | 54689906500 | 221000 | 221000 | 221500 | 221000 | 389 |
| 379 | 20230919 | 125000 | 54603779500 | 221500 | 221500 | 221500 | 221000 | 211 |
| 380 | 20230919 | 124900 | 54557046000 | 221500 | 221500 | 221500 | 221000 | 232 |
| 381 | 20230919 | 124800 | 54505673500 | 221000 | 221500 | 221500 | 221000 | 1343 |
| 382 | 20230919 | 124700 | 54208238000 | 221500 | 221500 | 221500 | 221000 | 370 |
| 383 | 20230919 | 124600 | 54126368000 | 221500 | 221500 | 221500 | 221000 | 168 |
| 384 | 20230919 | 124500 | 54089185500 | 221500 | 221500 | 221500 | 221000 | 141 |
| 385 | 20230919 | 124400 | 54058001000 | 221500 | 221000 | 221500 | 221000 | 1564 |
| 386 | 20230919 | 124300 | 53712202000 | 221500 | 221000 | 221500 | 221000 | 379 |
| 387 | 20230919 | 124200 | 53628266000 | 221000 | 221500 | 221500 | 221000 | 1305 |
| 388 | 20230919 | 124100 | 53339226000 | 221500 | 221500 | 221500 | 221000 | 186 |
| 389 | 20230919 | 124000 | 53298071000 | 221500 | 221000 | 221500 | 221000 | 705 |
| 390 | 20230919 | 123900 | 53141938500 | 221000 | 221500 | 221500 | 221000 | 392 |
| 391 | 20230919 | 123800 | 53055185000 | 221500 | 221000 | 221500 | 221000 | 162 |
| 392 | 20230919 | 123700 | 53019351500 | 221500 | 221500 | 221500 | 221000 | 290 |
| 393 | 20230919 | 123600 | 52955162000 | 221500 | 221000 | 221500 | 221000 | 247 |
| 394 | 20230919 | 123500 | 52900498000 | 221500 | 221500 | 221500 | 221000 | 141 |
| 395 | 20230919 | 123400 | 52869284500 | 221500 | 221500 | 221500 | 221000 | 140 |
| 396 | 20230919 | 123300 | 52838299000 | 221500 | 221500 | 221500 | 221000 | 205 |
| 397 | 20230919 | 123200 | 52792913500 | 221500 | 221500 | 221500 | 221000 | 234 |
| 398 | 20230919 | 123100 | 52741112000 | 221500 | 221500 | 221500 | 221000 | 434 |
| 399 | 20230919 | 123000 | 52645039500 | 221000 | 221500 | 221500 | 221000 | 330 |
| 400 | 20230919 | 122900 | 52572042500 | 221500 | 221000 | 221500 | 221000 | 1751 |
| 401 | 20230919 | 122800 | 52184292000 | 221500 | 221000 | 221500 | 221000 | 210 |
| 402 | 20230919 | 122700 | 52137792500 | 221000 | 221500 | 221500 | 221000 | 185 |
| 403 | 20230919 | 122600 | 52096878500 | 221500 | 221000 | 221500 | 221000 | 314 |
| 404 | 20230919 | 122500 | 52027370000 | 221000 | 221500 | 221500 | 221000 | 1295 |
| 405 | 20230919 | 122400 | 51740584500 | 221500 | 221000 | 221500 | 221000 | 178 |
| 406 | 20230919 | 122300 | 51701197000 | 221000 | 221000 | 221500 | 221000 | 421 |
| 407 | 20230919 | 122200 | 51608075000 | 221000 | 221000 | 221500 | 221000 | 265 |
| 408 | 20230919 | 122100 | 51549407000 | 221000 | 221000 | 221500 | 221000 | 269 |
| 409 | 20230919 | 122000 | 51489865500 | 221000 | 221000 | 221500 | 221000 | 276 |
| 410 | 20230919 | 121900 | 51428855000 | 221000 | 221000 | 221500 | 221000 | 376 |
| 411 | 20230919 | 121800 | 51345678000 | 221000 | 221500 | 221500 | 221000 | 255 |
| 412 | 20230919 | 121700 | 51289275000 | 221500 | 221000 | 221500 | 221000 | 258 |
| 413 | 20230919 | 121600 | 51232182500 | 221000 | 221000 | 221500 | 221000 | 291 |
| 414 | 20230919 | 121500 | 51167803500 | 221000 | 221500 | 221500 | 221000 | 187 |
| 415 | 20230919 | 121400 | 51126409000 | 221000 | 221000 | 221500 | 221000 | 157 |
| 416 | 20230919 | 121300 | 51091697500 | 221000 | 221000 | 221500 | 221000 | 472 |
| 417 | 20230919 | 121200 | 50987292000 | 221500 | 221000 | 221500 | 221000 | 273 |
| 418 | 20230919 | 121100 | 50926846000 | 221000 | 221500 | 221500 | 221000 | 388 |
| 419 | 20230919 | 121000 | 50840982000 | 221500 | 221500 | 221500 | 221000 | 141 |
| 420 | 20230919 | 120900 | 50809753500 | 221500 | 221000 | 221500 | 221000 | 290 |
| 421 | 20230919 | 120800 | 50745560500 | 221000 | 221500 | 221500 | 221000 | 188 |
| 422 | 20230919 | 120700 | 50703941500 | 221000 | 221000 | 221500 | 221000 | 144 |
| 423 | 20230919 | 120600 | 50672067500 | 221000 | 221000 | 221500 | 220500 | 5290 |
| 424 | 20230919 | 120500 | 49502979500 | 221000 | 221000 | 221000 | 220500 | 560 |
| 425 | 20230919 | 120400 | 49379492500 | 221000 | 220500 | 221000 | 220500 | 223 |
| 426 | 20230919 | 120300 | 49330231000 | 221000 | 220500 | 221000 | 220500 | 223 |
| 427 | 20230919 | 120200 | 49280960500 | 221000 | 221000 | 221000 | 220500 | 197 |
| 428 | 20230919 | 120100 | 49237459500 | 221000 | 221000 | 221000 | 220500 | 510 |
| 429 | 20230919 | 120000 | 49124764000 | 221000 | 220500 | 221000 | 220500 | 872 |
| 430 | 20230919 | 115900 | 48932063500 | 221000 | 220500 | 221000 | 220500 | 180 |
| 431 | 20230919 | 115800 | 48892346000 | 221000 | 221000 | 221000 | 220500 | 223 |
| 432 | 20230919 | 115700 | 48843117500 | 221000 | 220500 | 221000 | 220500 | 210 |
| 433 | 20230919 | 115600 | 48796803500 | 221000 | 221000 | 221000 | 220500 | 191 |
| 434 | 20230919 | 115500 | 48754659500 | 220500 | 221000 | 221000 | 220500 | 604 |
| 435 | 20230919 | 115400 | 48621465500 | 220500 | 221000 | 221000 | 220500 | 283 |
| 436 | 20230919 | 115300 | 48558998000 | 220500 | 221000 | 221000 | 220500 | 148 |
| 437 | 20230919 | 115200 | 48526341500 | 221000 | 220500 | 221000 | 220500 | 152 |
| 438 | 20230919 | 115100 | 48492790500 | 220500 | 221000 | 221000 | 220500 | 166 |
| 439 | 20230919 | 115000 | 48456155500 | 221000 | 220500 | 221000 | 220500 | 406 |
| 440 | 20230919 | 114900 | 48366489000 | 221000 | 220500 | 221000 | 220500 | 144 |
| 441 | 20230919 | 114800 | 48334717500 | 221000 | 220500 | 221000 | 220500 | 697 |
| 442 | 20230919 | 114700 | 48180731500 | 221000 | 221000 | 221000 | 220500 | 309 |
| 443 | 20230919 | 114600 | 48112543500 | 221000 | 221000 | 221000 | 220500 | 369 |
| 444 | 20230919 | 114500 | 48031165500 | 221000 | 220500 | 221000 | 220500 | 136 |
| 445 | 20230919 | 114400 | 48001166000 | 220500 | 220500 | 221000 | 220500 | 230 |
| 446 | 20230919 | 114300 | 47950429500 | 220500 | 221000 | 221000 | 220500 | 256 |
| 447 | 20230919 | 114200 | 47893931000 | 220500 | 220500 | 221000 | 220500 | 155 |
| 448 | 20230919 | 114100 | 47859744500 | 220500 | 220500 | 221000 | 220500 | 206 |
| 449 | 20230919 | 114000 | 47814306500 | 220500 | 221000 | 221000 | 220500 | 145 |
| 450 | 20230919 | 113900 | 47782330000 | 221000 | 221000 | 221000 | 220500 | 544 |
| 451 | 20230919 | 113800 | 47662248500 | 221000 | 221000 | 221000 | 220500 | 84 |
| 452 | 20230919 | 113700 | 47643703500 | 220500 | 221000 | 221000 | 220500 | 108 |
| 453 | 20230919 | 113600 | 47619883500 | 220500 | 220500 | 221000 | 220500 | 156 |
| 454 | 20230919 | 113500 | 47585462000 | 221000 | 220500 | 221000 | 220500 | 235 |
| 455 | 20230919 | 113400 | 47533563500 | 220500 | 221000 | 221000 | 220500 | 300 |
| 456 | 20230919 | 113300 | 47467337500 | 221000 | 221500 | 221500 | 220500 | 322 |
| 457 | 20230919 | 113200 | 47396166500 | 221000 | 221000 | 221500 | 220500 | 13279 |
| 458 | 20230919 | 113100 | 44461754000 | 221000 | 221500 | 221500 | 221000 | 470 |
| 459 | 20230919 | 113000 | 44357830000 | 221000 | 221000 | 221500 | 221000 | 548 |
| 460 | 20230919 | 112900 | 44236691000 | 221000 | 221500 | 221500 | 221000 | 295 |
| 461 | 20230919 | 112800 | 44171376500 | 221000 | 221000 | 221500 | 221000 | 206 |
| 462 | 20230919 | 112700 | 44125781500 | 221000 | 221000 | 221500 | 221000 | 775 |
| 463 | 20230919 | 112600 | 43954317500 | 221500 | 221000 | 221500 | 221000 | 197 |
| 464 | 20230919 | 112500 | 43910743000 | 221000 | 221500 | 221500 | 221000 | 302 |
| 465 | 20230919 | 112400 | 43843901000 | 221500 | 221500 | 221500 | 221000 | 312 |
| 466 | 20230919 | 112300 | 43774851000 | 221500 | 221500 | 221500 | 221000 | 198 |
| 467 | 20230919 | 112200 | 43731027500 | 221500 | 221000 | 221500 | 221000 | 214 |
| 468 | 20230919 | 112100 | 43683635500 | 221000 | 221500 | 221500 | 221000 | 313 |
| 469 | 20230919 | 112000 | 43614386000 | 221500 | 221500 | 221500 | 221000 | 439 |
| 470 | 20230919 | 111900 | 43517204500 | 221000 | 221500 | 221500 | 221000 | 166 |
| 471 | 20230919 | 111800 | 43480490500 | 221500 | 221000 | 221500 | 221000 | 266 |
| 472 | 20230919 | 111700 | 43421684000 | 221000 | 221000 | 221500 | 221000 | 354 |
| 473 | 20230919 | 111600 | 43343416000 | 221500 | 221500 | 221500 | 221000 | 1113 |
| 474 | 20230919 | 111500 | 43097165000 | 221000 | 221000 | 221500 | 221000 | 170 |
| 475 | 20230919 | 111400 | 43059575500 | 221000 | 221000 | 221500 | 221000 | 261 |
| 476 | 20230919 | 111300 | 43001872000 | 221000 | 221500 | 221500 | 221000 | 122 |
| 477 | 20230919 | 111200 | 42974905000 | 221000 | 221500 | 221500 | 221000 | 296 |
| 478 | 20230919 | 111100 | 42909411000 | 221000 | 221000 | 221500 | 221000 | 376 |
| 479 | 20230919 | 111000 | 42826306000 | 221000 | 221500 | 221500 | 221000 | 207 |
| 480 | 20230919 | 110900 | 42780533500 | 221000 | 221000 | 221500 | 221000 | 234 |
| 481 | 20230919 | 110800 | 42728778000 | 221000 | 221000 | 221500 | 221000 | 497 |
| 482 | 20230919 | 110700 | 42618924000 | 221000 | 221000 | 221500 | 221000 | 129 |
| 483 | 20230919 | 110600 | 42590405000 | 221500 | 221500 | 221500 | 221000 | 183 |
| 484 | 20230919 | 110500 | 42549918000 | 221000 | 221000 | 221500 | 221000 | 258 |
| 485 | 20230919 | 110400 | 42492852500 | 221500 | 221000 | 221500 | 221000 | 118 |
| 486 | 20230919 | 110300 | 42466751000 | 221000 | 221500 | 221500 | 221000 | 52 |
| 487 | 20230919 | 110200 | 42455249000 | 221000 | 221500 | 221500 | 221000 | 210 |
| 488 | 20230919 | 110100 | 42408814500 | 221000 | 221000 | 221500 | 221000 | 1558 |
| 489 | 20230919 | 110000 | 42064394500 | 221000 | 221500 | 221500 | 220500 | 8962 |
| 490 | 20230919 | 105900 | 40085000500 | 221500 | 221000 | 221500 | 221000 | 339 |
| 491 | 20230919 | 105800 | 40010060500 | 221000 | 221000 | 221500 | 221000 | 205 |
| 492 | 20230919 | 105700 | 39964704500 | 221000 | 221500 | 221500 | 221000 | 2178 |
| 493 | 20230919 | 105600 | 39483306500 | 221500 | 221500 | 221500 | 221000 | 591 |
| 494 | 20230919 | 105500 | 39352559000 | 221500 | 221000 | 221500 | 221000 | 181 |
| 495 | 20230919 | 105400 | 39312507000 | 221500 | 221500 | 221500 | 221000 | 378 |
| 496 | 20230919 | 105300 | 39228816000 | 221000 | 221000 | 221500 | 221000 | 287 |
| 497 | 20230919 | 105200 | 39165305000 | 221500 | 221000 | 221500 | 221000 | 307 |
| 498 | 20230919 | 105100 | 39097378000 | 221000 | 221500 | 221500 | 221000 | 316 |
| 499 | 20230919 | 105000 | 39027436000 | 221500 | 221500 | 221500 | 221000 | 325 |
| 500 | 20230919 | 104900 | 38955487000 | 221500 | 221500 | 221500 | 221000 | 436 |
| 501 | 20230919 | 104800 | 38858966000 | 221500 | 221000 | 221500 | 221000 | 312 |
| 502 | 20230919 | 104700 | 38789903000 | 221500 | 221000 | 221500 | 221000 | 397 |
| 503 | 20230919 | 104600 | 38702089500 | 221000 | 221000 | 221500 | 221000 | 876 |
| 504 | 20230919 | 104500 | 38508349000 | 221500 | 221500 | 221500 | 221000 | 232 |
| 505 | 20230919 | 104400 | 38457043500 | 221500 | 221500 | 221500 | 221000 | 385 |
| 506 | 20230919 | 104300 | 38371844000 | 221500 | 221500 | 221500 | 221000 | 674 |
| 507 | 20230919 | 104200 | 38222695500 | 221500 | 221500 | 221500 | 221000 | 652 |
| 508 | 20230919 | 104100 | 38078540500 | 221000 | 221500 | 221500 | 221000 | 282 |
| 509 | 20230919 | 104000 | 38016193500 | 221500 | 221000 | 221500 | 221000 | 143 |
| 510 | 20230919 | 103900 | 37984548500 | 221500 | 221000 | 221500 | 221000 | 223 |
| 511 | 20230919 | 103800 | 37935197000 | 221000 | 221000 | 221500 | 220500 | 5111 |
| 512 | 20230919 | 103700 | 36805594500 | 221000 | 221000 | 221000 | 220500 | 324 |
| 513 | 20230919 | 103600 | 36734084000 | 220500 | 220500 | 221000 | 220500 | 390 |
| 514 | 20230919 | 103500 | 36648046500 | 220500 | 221000 | 221000 | 220500 | 81 |
| 515 | 20230919 | 103400 | 36630173000 | 221000 | 220500 | 221000 | 220500 | 289 |
| 516 | 20230919 | 103300 | 36566392500 | 221000 | 221000 | 221000 | 220500 | 444 |
| 517 | 20230919 | 103200 | 36468436000 | 221000 | 221000 | 221000 | 220500 | 366 |
| 518 | 20230919 | 103100 | 36387575000 | 220500 | 220500 | 221000 | 220500 | 988 |
| 519 | 20230919 | 103000 | 36169671000 | 221000 | 221000 | 221000 | 220500 | 187 |
| 520 | 20230919 | 102900 | 36128410000 | 221000 | 221000 | 221000 | 220500 | 232 |
| 521 | 20230919 | 102800 | 36077246500 | 220500 | 221000 | 221000 | 220500 | 242 |
| 522 | 20230919 | 102700 | 36023786000 | 221000 | 220500 | 221000 | 220500 | 271 |
| 523 | 20230919 | 102600 | 35963933500 | 220500 | 220500 | 221000 | 220500 | 130 |
| 524 | 20230919 | 102500 | 35935258500 | 221000 | 220500 | 221000 | 220500 | 135 |
| 525 | 20230919 | 102400 | 35905486500 | 220500 | 220500 | 221000 | 220500 | 84 |
| 526 | 20230919 | 102300 | 35886956500 | 220500 | 221000 | 221000 | 220500 | 202 |
| 527 | 20230919 | 102200 | 35842321500 | 221000 | 221000 | 221000 | 220500 | 2673 |
| 528 | 20230919 | 102100 | 35251614000 | 221000 | 221000 | 221000 | 220500 | 136 |
| 529 | 20230919 | 102000 | 35221586000 | 220500 | 221000 | 221000 | 220500 | 1382 |
| 530 | 20230919 | 101900 | 34916822500 | 221000 | 220500 | 221000 | 220500 | 338 |
| 531 | 20230919 | 101800 | 34842232500 | 220500 | 220500 | 221000 | 220500 | 435 |
| 532 | 20230919 | 101700 | 34746309500 | 220500 | 220500 | 221000 | 220500 | 678 |
| 533 | 20230919 | 101600 | 34596799500 | 221000 | 221000 | 221000 | 220500 | 1081 |
| 534 | 20230919 | 101500 | 34358434000 | 221000 | 220500 | 221000 | 220500 | 385 |
| 535 | 20230919 | 101400 | 34273500500 | 220500 | 221000 | 221500 | 220500 | 2220 |
| 536 | 20230919 | 101300 | 33782850500 | 221000 | 221000 | 221500 | 221000 | 1171 |
| 537 | 20230919 | 101200 | 33523930000 | 221500 | 221000 | 221500 | 221000 | 815 |
| 538 | 20230919 | 101100 | 33343732000 | 221500 | 221500 | 221500 | 221000 | 702 |
| 539 | 20230919 | 101000 | 33188518500 | 221500 | 220500 | 221500 | 220500 | 3670 |
| 540 | 20230919 | 100900 | 32377615000 | 220500 | 220500 | 221000 | 220500 | 420 |
| 541 | 20230919 | 100800 | 32284996500 | 220500 | 220500 | 221000 | 220500 | 380 |
| 542 | 20230919 | 100700 | 32201144500 | 220500 | 221000 | 221000 | 220500 | 203 |
| 543 | 20230919 | 100600 | 32156364000 | 220500 | 220500 | 221000 | 220500 | 485 |
| 544 | 20230919 | 100500 | 32049418000 | 221000 | 220500 | 221000 | 220500 | 374 |
| 545 | 20230919 | 100400 | 31966942500 | 221000 | 220500 | 221000 | 220500 | 331 |
| 546 | 20230919 | 100300 | 31893900000 | 220500 | 220500 | 221000 | 220500 | 483 |
| 547 | 20230919 | 100200 | 31787392000 | 220500 | 221000 | 221000 | 220500 | 389 |
| 548 | 20230919 | 100100 | 31701605500 | 220500 | 220000 | 221000 | 220000 | 902 |
| 549 | 20230919 | 100000 | 31502717000 | 220500 | 220000 | 221000 | 220000 | 651 |
| 550 | 20230919 | 095900 | 31359139000 | 220500 | 221000 | 221000 | 220000 | 494 |
| 551 | 20230919 | 095800 | 31250337000 | 220500 | 220500 | 221000 | 220000 | 799 |
| 552 | 20230919 | 095700 | 31074182500 | 220500 | 220500 | 221000 | 220000 | 664 |
| 553 | 20230919 | 095600 | 30927773500 | 220500 | 220000 | 221000 | 220000 | 2853 |
| 554 | 20230919 | 095500 | 30298682500 | 220000 | 220500 | 221000 | 220000 | 3732 |
| 555 | 20230919 | 095400 | 29476151500 | 220500 | 220000 | 220500 | 220000 | 3074 |
| 556 | 20230919 | 095300 | 28798455000 | 220000 | 220000 | 220500 | 220000 | 828 |
| 557 | 20230919 | 095200 | 28616239000 | 220000 | 220000 | 220500 | 220000 | 720 |
| 558 | 20230919 | 095100 | 28457818000 | 220000 | 220500 | 221000 | 220000 | 2574 |
| 559 | 20230919 | 095000 | 27890341000 | 220500 | 221000 | 221000 | 220500 | 676 |
| 560 | 20230919 | 094900 | 27741258000 | 220500 | 220500 | 221000 | 220500 | 672 |
| 561 | 20230919 | 094800 | 27593012500 | 220500 | 220500 | 221000 | 220500 | 458 |
| 562 | 20230919 | 094700 | 27492014500 | 220500 | 221000 | 221500 | 220500 | 639 |
| 563 | 20230919 | 094600 | 27350822500 | 221000 | 221500 | 221500 | 221000 | 3420 |
| 564 | 20230919 | 094500 | 26594984000 | 221000 | 221500 | 221500 | 221000 | 483 |
| 565 | 20230919 | 094400 | 26488157500 | 221000 | 221500 | 221500 | 221000 | 369 |
| 566 | 20230919 | 094300 | 26406576000 | 221500 | 221500 | 221500 | 221000 | 1187 |
| 567 | 20230919 | 094200 | 26144095000 | 221500 | 221000 | 221500 | 221000 | 293 |
| 568 | 20230919 | 094100 | 26079295000 | 221500 | 222000 | 222000 | 221000 | 1182 |
| 569 | 20230919 | 094000 | 25817467500 | 221500 | 221000 | 222000 | 221000 | 1107 |
| 570 | 20230919 | 093900 | 25572303500 | 221500 | 221500 | 222000 | 221000 | 827 |
| 571 | 20230919 | 093800 | 25389128500 | 221500 | 221000 | 222000 | 221000 | 4314 |
| 572 | 20230919 | 093700 | 24433561500 | 221500 | 220500 | 221500 | 220500 | 3339 |
| 573 | 20230919 | 093600 | 23695523000 | 221000 | 220500 | 221000 | 220500 | 403 |
| 574 | 20230919 | 093500 | 23606610500 | 221000 | 220500 | 221000 | 220500 | 413 |
| 575 | 20230919 | 093400 | 23515486500 | 221000 | 220500 | 221000 | 220500 | 254 |
| 576 | 20230919 | 093300 | 23459413000 | 221000 | 220500 | 221000 | 220500 | 680 |
| 577 | 20230919 | 093200 | 23309341000 | 220500 | 220500 | 221000 | 220500 | 333 |
| 578 | 20230919 | 093100 | 23235878500 | 221000 | 220500 | 221000 | 220500 | 781 |
| 579 | 20230919 | 093000 | 23063376500 | 221000 | 220500 | 221000 | 220500 | 624 |
| 580 | 20230919 | 092900 | 22925620000 | 220500 | 220500 | 221000 | 220500 | 555 |
| 581 | 20230919 | 092800 | 22803220000 | 220500 | 220500 | 221000 | 220500 | 566 |
| 582 | 20230919 | 092700 | 22678386500 | 220500 | 221000 | 221000 | 220500 | 1528 |
| 583 | 20230919 | 092600 | 22341428500 | 221000 | 220000 | 221500 | 219500 | 9117 |
| 584 | 20230919 | 092500 | 20330621500 | 219500 | 220000 | 220500 | 219500 | 2146 |
| 585 | 20230919 | 092400 | 19858595000 | 220000 | 220000 | 220500 | 220000 | 1201 |
| 586 | 20230919 | 092300 | 19594289000 | 220000 | 220000 | 221000 | 220000 | 14106 |
| 587 | 20230919 | 092200 | 16488620500 | 220500 | 221000 | 221000 | 220000 | 6308 |
| 588 | 20230919 | 092100 | 15097758000 | 221000 | 220500 | 221000 | 220500 | 459 |
| 589 | 20230919 | 092000 | 14996373000 | 220500 | 220500 | 221000 | 220500 | 574 |
| 590 | 20230919 | 091900 | 14869558500 | 221000 | 221000 | 221000 | 220500 | 672 |
| 591 | 20230919 | 091800 | 14721167500 | 221000 | 221000 | 221000 | 220500 | 665 |
| 592 | 20230919 | 091700 | 14574365500 | 221000 | 221000 | 221000 | 220500 | 655 |
| 593 | 20230919 | 091600 | 14429652500 | 221000 | 221000 | 221500 | 220500 | 3141 |
| 594 | 20230919 | 091500 | 13735464000 | 221000 | 221000 | 221000 | 220500 | 962 |
| 595 | 20230919 | 091400 | 13522936500 | 221000 | 221000 | 221000 | 220500 | 1172 |
| 596 | 20230919 | 091300 | 13264378000 | 221000 | 221000 | 221000 | 220500 | 688 |
| 597 | 20230919 | 091200 | 13112559000 | 221000 | 221500 | 221500 | 220500 | 1185 |
| 598 | 20230919 | 091100 | 12850697000 | 221500 | 221000 | 221500 | 220500 | 2923 |
| 599 | 20230919 | 091000 | 12204609000 | 221500 | 220000 | 221500 | 220000 | 10591 |
| 600 | 20230919 | 090900 | 9871683000 | 220000 | 220000 | 220500 | 219500 | 3571 |
| 601 | 20230919 | 090800 | 9086090500 | 220000 | 220000 | 220500 | 219500 | 5185 |
| 602 | 20230919 | 090700 | 7945488000 | 220000 | 220000 | 220500 | 220000 | 2640 |
| 603 | 20230919 | 090600 | 7364601500 | 220000 | 220000 | 220500 | 220000 | 2009 |
| 604 | 20230919 | 090500 | 6922440500 | 220500 | 220000 | 220500 | 220000 | 1385 |
| 605 | 20230919 | 090400 | 6617334000 | 220500 | 220500 | 220500 | 220000 | 1231 |
| 606 | 20230919 | 090300 | 6345989500 | 220500 | 220500 | 221000 | 220000 | 6968 |
| 607 | 20230919 | 090200 | 4809046500 | 221000 | 221000 | 221000 | 220500 | 1980 |
| 608 | 20230919 | 090100 | 4372086500 | 221000 | 221500 | 221500 | 220500 | 4141 |
| 609 | 20230919 | 090000 | 3457065000 | 221500 | 222000 | 222000 | 221000 | 15593 |