36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 190900 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 55871 |
| 3 | 20230918 | 190800 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 4 | 20230918 | 190700 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 5 | 20230918 | 190600 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 6 | 20230918 | 190500 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 7 | 20230918 | 190400 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 8 | 20230918 | 190300 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 9 | 20230918 | 190200 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 10 | 20230918 | 190100 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 11 | 20230918 | 190000 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 12 | 20230918 | 185900 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 13 | 20230918 | 185800 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 14 | 20230918 | 185700 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 15 | 20230918 | 185600 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 16 | 20230918 | 185500 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 17 | 20230918 | 185400 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 18 | 20230918 | 185300 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 19 | 20230918 | 185200 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 20 | 20230918 | 185100 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 21 | 20230918 | 185000 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 22 | 20230918 | 184900 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 23 | 20230918 | 184800 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 24 | 20230918 | 184700 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 25 | 20230918 | 184600 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 26 | 20230918 | 184500 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 27 | 20230918 | 184400 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 28 | 20230918 | 184300 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 29 | 20230918 | 184200 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 30 | 20230918 | 184100 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 31 | 20230918 | 184000 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 32 | 20230918 | 183900 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 55871 |
| 33 | 20230918 | 183800 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 34 | 20230918 | 183700 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 35 | 20230918 | 183600 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 36 | 20230918 | 183500 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 37 | 20230918 | 183400 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 38 | 20230918 | 183300 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 39 | 20230918 | 183200 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 40 | 20230918 | 183100 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 41 | 20230918 | 183000 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 42 | 20230918 | 182900 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 43 | 20230918 | 182800 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 44 | 20230918 | 182700 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 45 | 20230918 | 182600 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 46 | 20230918 | 182500 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 47 | 20230918 | 182400 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 48 | 20230918 | 182300 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 49 | 20230918 | 182200 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 50 | 20230918 | 182100 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 51 | 20230918 | 182000 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 52 | 20230918 | 181900 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 53 | 20230918 | 181800 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 54 | 20230918 | 181700 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 55 | 20230918 | 181600 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 56 | 20230918 | 181500 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 57 | 20230918 | 181400 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 58 | 20230918 | 181300 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 59 | 20230918 | 181200 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 60 | 20230918 | 181100 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 61 | 20230918 | 181000 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 62 | 20230918 | 180900 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 55871 |
| 63 | 20230918 | 180800 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 64 | 20230918 | 180700 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 65 | 20230918 | 180600 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 66 | 20230918 | 180500 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 67 | 20230918 | 180400 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 68 | 20230918 | 180300 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 69 | 20230918 | 180200 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 70 | 20230918 | 180100 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 71 | 20230918 | 180000 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 72 | 20230918 | 175900 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 73 | 20230918 | 175800 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 74 | 20230918 | 175700 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 75 | 20230918 | 175600 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 76 | 20230918 | 175500 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 77 | 20230918 | 175400 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 78 | 20230918 | 175300 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 79 | 20230918 | 175200 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 80 | 20230918 | 175100 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 81 | 20230918 | 175000 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 82 | 20230918 | 174900 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 83 | 20230918 | 174800 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 84 | 20230918 | 174700 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 85 | 20230918 | 174600 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 86 | 20230918 | 174500 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 87 | 20230918 | 174400 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 88 | 20230918 | 174300 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 89 | 20230918 | 174200 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 90 | 20230918 | 174100 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 91 | 20230918 | 174000 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 92 | 20230918 | 173900 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 55871 |
| 93 | 20230918 | 173800 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 94 | 20230918 | 173700 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 95 | 20230918 | 173600 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 96 | 20230918 | 173500 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 97 | 20230918 | 173400 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 98 | 20230918 | 173300 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 99 | 20230918 | 173200 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 100 | 20230918 | 173100 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 101 | 20230918 | 173000 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 102 | 20230918 | 172900 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 103 | 20230918 | 172800 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 104 | 20230918 | 172700 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 105 | 20230918 | 172600 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 106 | 20230918 | 172500 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 107 | 20230918 | 172400 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 108 | 20230918 | 172300 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 109 | 20230918 | 172200 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 110 | 20230918 | 172100 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 111 | 20230918 | 172000 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 112 | 20230918 | 171900 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 113 | 20230918 | 171800 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 114 | 20230918 | 171700 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 115 | 20230918 | 171600 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 116 | 20230918 | 171500 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 117 | 20230918 | 171400 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 118 | 20230918 | 171300 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 119 | 20230918 | 171200 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 120 | 20230918 | 171100 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 121 | 20230918 | 171000 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 122 | 20230918 | 170900 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 55871 |
| 123 | 20230918 | 170800 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 124 | 20230918 | 170700 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 125 | 20230918 | 170600 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 126 | 20230918 | 170500 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 127 | 20230918 | 170400 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 128 | 20230918 | 170300 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 129 | 20230918 | 170200 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 130 | 20230918 | 170100 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 131 | 20230918 | 170000 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 132 | 20230918 | 165900 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 133 | 20230918 | 165800 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 134 | 20230918 | 165700 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 135 | 20230918 | 165600 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 136 | 20230918 | 165500 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 137 | 20230918 | 165400 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 138 | 20230918 | 165300 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 139 | 20230918 | 165200 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 140 | 20230918 | 165100 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 141 | 20230918 | 165000 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 142 | 20230918 | 164900 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 143 | 20230918 | 164800 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 144 | 20230918 | 164700 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 145 | 20230918 | 164600 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 146 | 20230918 | 164500 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 147 | 20230918 | 164400 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 148 | 20230918 | 164300 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 149 | 20230918 | 164200 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 150 | 20230918 | 164100 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 151 | 20230918 | 164000 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 152 | 20230918 | 163900 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 55871 |
| 153 | 20230918 | 163800 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 154 | 20230918 | 163700 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 155 | 20230918 | 163600 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 156 | 20230918 | 163500 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 157 | 20230918 | 163400 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 158 | 20230918 | 163300 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 159 | 20230918 | 163200 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 160 | 20230918 | 163100 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 161 | 20230918 | 163000 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 162 | 20230918 | 162900 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 163 | 20230918 | 162800 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 164 | 20230918 | 162700 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 165 | 20230918 | 162600 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 166 | 20230918 | 162500 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 167 | 20230918 | 162400 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 168 | 20230918 | 162300 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 169 | 20230918 | 162200 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 170 | 20230918 | 162100 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 171 | 20230918 | 162000 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 172 | 20230918 | 161900 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 173 | 20230918 | 161800 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 174 | 20230918 | 161700 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 175 | 20230918 | 161600 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 176 | 20230918 | 161500 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 177 | 20230918 | 161400 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 178 | 20230918 | 161300 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 179 | 20230918 | 161200 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 180 | 20230918 | 161100 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 181 | 20230918 | 161000 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 182 | 20230918 | 160900 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 55871 |
| 183 | 20230918 | 160800 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 184 | 20230918 | 160700 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 185 | 20230918 | 160600 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 186 | 20230918 | 160500 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 187 | 20230918 | 160400 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 188 | 20230918 | 160300 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 189 | 20230918 | 160200 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 190 | 20230918 | 160100 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 191 | 20230918 | 160000 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 192 | 20230918 | 155900 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 193 | 20230918 | 155800 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 194 | 20230918 | 155700 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 195 | 20230918 | 155600 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 196 | 20230918 | 155500 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 197 | 20230918 | 155400 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 198 | 20230918 | 155300 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 199 | 20230918 | 155200 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 200 | 20230918 | 155100 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 201 | 20230918 | 155000 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 202 | 20230918 | 154900 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 203 | 20230918 | 154800 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 204 | 20230918 | 154700 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 205 | 20230918 | 154600 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 206 | 20230918 | 154500 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 207 | 20230918 | 154400 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 208 | 20230918 | 154300 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 209 | 20230918 | 154200 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 210 | 20230918 | 154100 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 211 | 20230918 | 154000 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 212 | 20230918 | 153900 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 55871 |
| 213 | 20230918 | 153800 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 214 | 20230918 | 153700 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 215 | 20230918 | 153600 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 216 | 20230918 | 153500 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 217 | 20230918 | 153400 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 218 | 20230918 | 153300 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 219 | 20230918 | 153200 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 220 | 20230918 | 153100 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 0 |
| 221 | 20230918 | 153000 | 160596009500 | 221500 | 221500 | 221500 | 221500 | 55871 |
| 222 | 20230918 | 152900 | 148220583000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 223 | 20230918 | 152800 | 148220583000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 224 | 20230918 | 152700 | 148220583000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 225 | 20230918 | 152600 | 148220583000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 226 | 20230918 | 152500 | 148220583000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 227 | 20230918 | 152400 | 148220583000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 228 | 20230918 | 152300 | 148220583000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 229 | 20230918 | 152200 | 148220583000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 230 | 20230918 | 152100 | 148220583000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 231 | 20230918 | 152000 | 148220583000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 232 | 20230918 | 151900 | 148220583000 | 222500 | 222500 | 222500 | 222000 | 1526 |
| 233 | 20230918 | 151800 | 147881739000 | 222500 | 222000 | 222500 | 222000 | 275 |
| 234 | 20230918 | 151700 | 147820659500 | 222000 | 222000 | 222500 | 221500 | 12128 |
| 235 | 20230918 | 151600 | 145128431000 | 222000 | 222500 | 222500 | 222000 | 642 |
| 236 | 20230918 | 151500 | 144985761500 | 222000 | 222000 | 222500 | 222000 | 1546 |
| 237 | 20230918 | 151400 | 144642039000 | 222500 | 222000 | 222500 | 222000 | 742 |
| 238 | 20230918 | 151300 | 144477067000 | 222500 | 222500 | 222500 | 222000 | 1658 |
| 239 | 20230918 | 151200 | 144108218500 | 222000 | 222500 | 222500 | 222000 | 1022 |
| 240 | 20230918 | 151100 | 143880880500 | 222500 | 222000 | 223000 | 222000 | 1211 |
| 241 | 20230918 | 151000 | 143611533500 | 222500 | 222500 | 223000 | 222000 | 1298 |
| 242 | 20230918 | 150900 | 143322790500 | 222000 | 222000 | 222500 | 222000 | 788 |
| 243 | 20230918 | 150800 | 143147592000 | 222500 | 222000 | 222500 | 222000 | 835 |
| 244 | 20230918 | 150700 | 142961952500 | 222500 | 222000 | 223000 | 222000 | 6044 |
| 245 | 20230918 | 150600 | 141617405000 | 222500 | 222500 | 222500 | 222000 | 1514 |
| 246 | 20230918 | 150500 | 141281095000 | 222000 | 222000 | 222500 | 222000 | 1381 |
| 247 | 20230918 | 150400 | 140974371000 | 222000 | 222000 | 222500 | 222000 | 931 |
| 248 | 20230918 | 150300 | 140767598500 | 222000 | 222000 | 222500 | 222000 | 1265 |
| 249 | 20230918 | 150200 | 140486693500 | 222000 | 222000 | 222500 | 222000 | 1741 |
| 250 | 20230918 | 150100 | 140100085000 | 222500 | 222000 | 222500 | 222000 | 1017 |
| 251 | 20230918 | 150000 | 139874247000 | 222000 | 222000 | 222500 | 222000 | 1391 |
| 252 | 20230918 | 145900 | 139565177000 | 222000 | 222000 | 222500 | 222000 | 1200 |
| 253 | 20230918 | 145800 | 139298719000 | 222000 | 222000 | 222500 | 222000 | 1232 |
| 254 | 20230918 | 145700 | 139025089000 | 222000 | 222000 | 222500 | 222000 | 2051 |
| 255 | 20230918 | 145600 | 138569701500 | 222000 | 222000 | 222500 | 222000 | 2488 |
| 256 | 20230918 | 145500 | 138017262000 | 222000 | 222500 | 223000 | 222000 | 10773 |
| 257 | 20230918 | 145400 | 135621935500 | 222500 | 222500 | 223000 | 222500 | 6057 |
| 258 | 20230918 | 145300 | 134274110000 | 223000 | 222500 | 223000 | 222500 | 1193 |
| 259 | 20230918 | 145200 | 134008437000 | 222500 | 222500 | 223000 | 222500 | 1575 |
| 260 | 20230918 | 145100 | 133657798500 | 222500 | 222500 | 223000 | 222500 | 1775 |
| 261 | 20230918 | 145000 | 133262708000 | 222500 | 222500 | 223000 | 222500 | 3439 |
| 262 | 20230918 | 144900 | 132497413000 | 222500 | 223000 | 223000 | 222500 | 1833 |
| 263 | 20230918 | 144800 | 132089434500 | 223000 | 222500 | 223000 | 222500 | 864 |
| 264 | 20230918 | 144700 | 131897049500 | 222500 | 222500 | 223000 | 222500 | 1041 |
| 265 | 20230918 | 144600 | 131665280000 | 223000 | 223000 | 223000 | 222500 | 1133 |
| 266 | 20230918 | 144500 | 131413018000 | 222500 | 222500 | 223000 | 222500 | 898 |
| 267 | 20230918 | 144400 | 131213081500 | 222500 | 223000 | 223000 | 222500 | 868 |
| 268 | 20230918 | 144300 | 131019830500 | 222500 | 222500 | 223000 | 222500 | 884 |
| 269 | 20230918 | 144200 | 130822966000 | 223000 | 223000 | 223000 | 222500 | 746 |
| 270 | 20230918 | 144100 | 130656796000 | 223000 | 223000 | 223000 | 222500 | 2135 |
| 271 | 20230918 | 144000 | 130181594000 | 223000 | 223000 | 223000 | 222500 | 936 |
| 272 | 20230918 | 143900 | 129973143000 | 223000 | 222500 | 223000 | 222500 | 1041 |
| 273 | 20230918 | 143800 | 129741336500 | 222500 | 222500 | 223000 | 222500 | 800 |
| 274 | 20230918 | 143700 | 129563211000 | 223000 | 223000 | 223000 | 222500 | 897 |
| 275 | 20230918 | 143600 | 129363411000 | 223000 | 222500 | 223000 | 222500 | 585 |
| 276 | 20230918 | 143500 | 129233124000 | 223000 | 222500 | 223000 | 222500 | 1024 |
| 277 | 20230918 | 143400 | 129005169500 | 223000 | 223000 | 223000 | 222500 | 1076 |
| 278 | 20230918 | 143300 | 128765584500 | 222500 | 222500 | 223000 | 222500 | 553 |
| 279 | 20230918 | 143200 | 128642438000 | 223000 | 222500 | 223000 | 222500 | 892 |
| 280 | 20230918 | 143100 | 128443694500 | 222500 | 222500 | 223000 | 222500 | 967 |
| 281 | 20230918 | 143000 | 128228231500 | 223000 | 223000 | 223000 | 222500 | 989 |
| 282 | 20230918 | 142900 | 128008044500 | 223000 | 222500 | 223000 | 222500 | 742 |
| 283 | 20230918 | 142800 | 127842853000 | 222500 | 223000 | 223000 | 222500 | 1174 |
| 284 | 20230918 | 142700 | 127581295500 | 223000 | 223000 | 223000 | 222500 | 1092 |
| 285 | 20230918 | 142600 | 127337983000 | 222500 | 222500 | 223000 | 222500 | 515 |
| 286 | 20230918 | 142500 | 127223346500 | 223000 | 222500 | 223000 | 222500 | 1168 |
| 287 | 20230918 | 142400 | 126963266000 | 223000 | 222500 | 223000 | 222500 | 907 |
| 288 | 20230918 | 142300 | 126761436000 | 222500 | 223000 | 223000 | 222500 | 926 |
| 289 | 20230918 | 142200 | 126555148000 | 222500 | 223000 | 223500 | 222500 | 1154 |
| 290 | 20230918 | 142100 | 126298096500 | 223000 | 223000 | 223500 | 222500 | 1884 |
| 291 | 20230918 | 142000 | 125877943500 | 223000 | 223000 | 223500 | 222500 | 3641 |
| 292 | 20230918 | 141900 | 125066064500 | 223000 | 223500 | 223500 | 223000 | 1649 |
| 293 | 20230918 | 141800 | 124698307000 | 223000 | 223000 | 223500 | 223000 | 768 |
| 294 | 20230918 | 141700 | 124527017500 | 223000 | 223500 | 223500 | 223000 | 1247 |
| 295 | 20230918 | 141600 | 124248869500 | 223000 | 223000 | 223500 | 223000 | 514 |
| 296 | 20230918 | 141500 | 124134192000 | 223000 | 223000 | 223500 | 223000 | 1294 |
| 297 | 20230918 | 141400 | 123845512000 | 223000 | 223000 | 223500 | 223000 | 710 |
| 298 | 20230918 | 141300 | 123687148500 | 223000 | 223000 | 223500 | 223000 | 1054 |
| 299 | 20230918 | 141200 | 123452045500 | 223000 | 223000 | 223500 | 223000 | 643 |
| 300 | 20230918 | 141100 | 123308499000 | 223000 | 223500 | 223500 | 223000 | 820 |
| 301 | 20230918 | 141000 | 123125621500 | 223500 | 223500 | 223500 | 223000 | 650 |
| 302 | 20230918 | 140900 | 122980520000 | 223500 | 223000 | 223500 | 223000 | 1012 |
| 303 | 20230918 | 140800 | 122754787500 | 223000 | 223000 | 223500 | 223000 | 592 |
| 304 | 20230918 | 140700 | 122622752000 | 223000 | 223000 | 223500 | 223000 | 417 |
| 305 | 20230918 | 140600 | 122529713500 | 223000 | 223000 | 223500 | 223000 | 496 |
| 306 | 20230918 | 140500 | 122419073000 | 223000 | 223000 | 223500 | 223000 | 678 |
| 307 | 20230918 | 140400 | 122267822500 | 223000 | 223000 | 223500 | 223000 | 382 |
| 308 | 20230918 | 140300 | 122182586000 | 223000 | 223500 | 223500 | 223000 | 299 |
| 309 | 20230918 | 140200 | 122115848000 | 223500 | 222500 | 223500 | 222500 | 6352 |
| 310 | 20230918 | 140100 | 120699355000 | 222500 | 222500 | 223000 | 222500 | 1813 |
| 311 | 20230918 | 140000 | 120295344500 | 223000 | 223000 | 223000 | 222500 | 731 |
| 312 | 20230918 | 135900 | 120132604500 | 222500 | 222500 | 223000 | 222500 | 1256 |
| 313 | 20230918 | 135800 | 119852977500 | 223000 | 223000 | 223000 | 222500 | 588 |
| 314 | 20230918 | 135700 | 119722003500 | 222500 | 223000 | 223000 | 222500 | 1944 |
| 315 | 20230918 | 135600 | 119288618000 | 223000 | 223000 | 223500 | 222500 | 2754 |
| 316 | 20230918 | 135500 | 118674575500 | 223000 | 223000 | 223500 | 223000 | 2081 |
| 317 | 20230918 | 135400 | 118210476000 | 223000 | 223000 | 223500 | 223000 | 461 |
| 318 | 20230918 | 135300 | 118107627000 | 223000 | 222500 | 223500 | 222500 | 4077 |
| 319 | 20230918 | 135200 | 117198556000 | 222500 | 223000 | 223500 | 222500 | 1427 |
| 320 | 20230918 | 135100 | 116880359500 | 223000 | 223000 | 223500 | 223000 | 3358 |
| 321 | 20230918 | 135000 | 116131499500 | 223000 | 223500 | 223500 | 223000 | 2907 |
| 322 | 20230918 | 134900 | 115483152000 | 223500 | 223500 | 223500 | 223000 | 714 |
| 323 | 20230918 | 134800 | 115323871000 | 223000 | 223500 | 223500 | 223000 | 875 |
| 324 | 20230918 | 134700 | 115128591500 | 223500 | 223000 | 223500 | 223000 | 441 |
| 325 | 20230918 | 134600 | 115030156500 | 223000 | 223000 | 223500 | 223000 | 663 |
| 326 | 20230918 | 134500 | 114882135000 | 223500 | 223000 | 223500 | 223000 | 4359 |
| 327 | 20230918 | 134400 | 113909998500 | 223500 | 223500 | 223500 | 223000 | 1292 |
| 328 | 20230918 | 134300 | 113621502500 | 223500 | 223000 | 223500 | 223000 | 902 |
| 329 | 20230918 | 134200 | 113420321500 | 223000 | 223000 | 223500 | 223000 | 745 |
| 330 | 20230918 | 134100 | 113254105500 | 223500 | 223000 | 223500 | 223000 | 942 |
| 331 | 20230918 | 134000 | 113043837000 | 223000 | 223500 | 224000 | 223000 | 4507 |
| 332 | 20230918 | 133900 | 112036744500 | 223500 | 223500 | 224000 | 223500 | 659 |
| 333 | 20230918 | 133800 | 111889435000 | 223500 | 224500 | 224500 | 223500 | 3451 |
| 334 | 20230918 | 133700 | 111116518500 | 224000 | 223000 | 224500 | 223000 | 7937 |
| 335 | 20230918 | 133600 | 109341370000 | 223000 | 223500 | 224000 | 223000 | 10159 |
| 336 | 20230918 | 133500 | 107070668500 | 223500 | 224500 | 224500 | 223500 | 9584 |
| 337 | 20230918 | 133400 | 104924253000 | 224000 | 224000 | 224500 | 224000 | 626 |
| 338 | 20230918 | 133300 | 104783850000 | 224500 | 224000 | 224500 | 224000 | 676 |
| 339 | 20230918 | 133200 | 104632355000 | 224500 | 224000 | 224500 | 224000 | 714 |
| 340 | 20230918 | 133100 | 104472339500 | 224000 | 224500 | 224500 | 224000 | 1090 |
| 341 | 20230918 | 133000 | 104228025500 | 224000 | 224000 | 224500 | 224000 | 655 |
| 342 | 20230918 | 132900 | 104081238500 | 224000 | 224000 | 224500 | 224000 | 1141 |
| 343 | 20230918 | 132800 | 103825489500 | 224000 | 224500 | 224500 | 224000 | 686 |
| 344 | 20230918 | 132700 | 103671724000 | 224500 | 224000 | 224500 | 224000 | 1080 |
| 345 | 20230918 | 132600 | 103429452500 | 224500 | 224000 | 224500 | 224000 | 613 |
| 346 | 20230918 | 132500 | 103292029500 | 224500 | 224000 | 224500 | 224000 | 1085 |
| 347 | 20230918 | 132400 | 103048865000 | 224000 | 224500 | 224500 | 224000 | 796 |
| 348 | 20230918 | 132300 | 102870356000 | 224000 | 224500 | 224500 | 224000 | 854 |
| 349 | 20230918 | 132200 | 102678868000 | 224500 | 224000 | 224500 | 224000 | 1202 |
| 350 | 20230918 | 132100 | 102409337000 | 224000 | 224500 | 224500 | 224000 | 962 |
| 351 | 20230918 | 132000 | 102193719500 | 224000 | 224500 | 224500 | 224000 | 982 |
| 352 | 20230918 | 131900 | 101973591500 | 224500 | 224500 | 224500 | 224000 | 694 |
| 353 | 20230918 | 131800 | 101818058000 | 224500 | 224000 | 224500 | 224000 | 1013 |
| 354 | 20230918 | 131700 | 101590895500 | 224500 | 224000 | 224500 | 224000 | 1085 |
| 355 | 20230918 | 131600 | 101347732500 | 224000 | 224000 | 224500 | 224000 | 871 |
| 356 | 20230918 | 131500 | 101152577500 | 224500 | 224500 | 224500 | 224000 | 7041 |
| 357 | 20230918 | 131400 | 99572560000 | 225000 | 225000 | 225000 | 224500 | 1848 |
| 358 | 20230918 | 131300 | 99157600000 | 224500 | 225000 | 225000 | 224500 | 576 |
| 359 | 20230918 | 131200 | 99028204500 | 224500 | 224500 | 225000 | 224500 | 822 |
| 360 | 20230918 | 131100 | 98843491000 | 225000 | 224500 | 225000 | 224500 | 369 |
| 361 | 20230918 | 131000 | 98760599000 | 225000 | 225000 | 225000 | 224500 | 649 |
| 362 | 20230918 | 130900 | 98614723500 | 224500 | 224500 | 225000 | 224500 | 869 |
| 363 | 20230918 | 130800 | 98419534000 | 225000 | 224500 | 225000 | 224500 | 477 |
| 364 | 20230918 | 130700 | 98312320000 | 224500 | 225000 | 225000 | 224500 | 798 |
| 365 | 20230918 | 130600 | 98133087500 | 225000 | 224500 | 225000 | 224500 | 1188 |
| 366 | 20230918 | 130500 | 97866253000 | 224500 | 224500 | 225000 | 224500 | 1697 |
| 367 | 20230918 | 130400 | 97485128000 | 225000 | 224500 | 225000 | 224500 | 370 |
| 368 | 20230918 | 130300 | 97401987500 | 224500 | 225000 | 225000 | 224500 | 533 |
| 369 | 20230918 | 130200 | 97282268000 | 225000 | 225000 | 225000 | 224500 | 888 |
| 370 | 20230918 | 130100 | 97082632500 | 224500 | 225000 | 225000 | 224500 | 1670 |
| 371 | 20230918 | 130000 | 96707530000 | 224500 | 225000 | 225000 | 224500 | 539 |
| 372 | 20230918 | 125900 | 96586379500 | 225000 | 225000 | 225000 | 224500 | 779 |
| 373 | 20230918 | 125800 | 96411389000 | 225000 | 225000 | 225000 | 224500 | 677 |
| 374 | 20230918 | 125700 | 96259144500 | 225000 | 224500 | 225000 | 224500 | 423 |
| 375 | 20230918 | 125600 | 96164117500 | 225000 | 224500 | 225000 | 224500 | 319 |
| 376 | 20230918 | 125500 | 96092434000 | 225000 | 225000 | 225000 | 224500 | 716 |
| 377 | 20230918 | 125400 | 95931389000 | 225000 | 225000 | 225500 | 224500 | 4048 |
| 378 | 20230918 | 125300 | 95020843500 | 225500 | 225000 | 225500 | 225000 | 462 |
| 379 | 20230918 | 125200 | 94916847500 | 225500 | 225500 | 225500 | 225000 | 341 |
| 380 | 20230918 | 125100 | 94840032500 | 225500 | 225000 | 225500 | 224500 | 8188 |
| 381 | 20230918 | 125000 | 92997470500 | 225000 | 224500 | 225000 | 224500 | 956 |
| 382 | 20230918 | 124900 | 92782814000 | 225000 | 225500 | 225500 | 224500 | 9891 |
| 383 | 20230918 | 124800 | 90557649500 | 225000 | 225500 | 225500 | 225000 | 1559 |
| 384 | 20230918 | 124700 | 90206721000 | 225500 | 225000 | 225500 | 225000 | 335 |
| 385 | 20230918 | 124600 | 90131297000 | 225500 | 225000 | 225500 | 225000 | 713 |
| 386 | 20230918 | 124500 | 89970703000 | 225000 | 225000 | 225500 | 225000 | 584 |
| 387 | 20230918 | 124400 | 89839249500 | 225000 | 225000 | 225500 | 225000 | 1456 |
| 388 | 20230918 | 124300 | 89511422000 | 225500 | 226000 | 226000 | 225000 | 7347 |
| 389 | 20230918 | 124200 | 87854941000 | 225500 | 225500 | 226000 | 225500 | 477 |
| 390 | 20230918 | 124100 | 87747318000 | 225500 | 226000 | 226000 | 225500 | 901 |
| 391 | 20230918 | 124000 | 87543959500 | 226000 | 225500 | 226000 | 225500 | 1009 |
| 392 | 20230918 | 123900 | 87316025000 | 225500 | 225500 | 226000 | 225500 | 982 |
| 393 | 20230918 | 123800 | 87094220500 | 226000 | 226000 | 226000 | 225500 | 623 |
| 394 | 20230918 | 123700 | 86953647500 | 225500 | 225500 | 226000 | 225500 | 488 |
| 395 | 20230918 | 123600 | 86843521500 | 225500 | 225500 | 226000 | 225500 | 4438 |
| 396 | 20230918 | 123500 | 85842534000 | 225500 | 225500 | 225500 | 225000 | 823 |
| 397 | 20230918 | 123400 | 85657070000 | 225500 | 225000 | 225500 | 225000 | 1063 |
| 398 | 20230918 | 123300 | 85417469500 | 225000 | 225500 | 225500 | 225000 | 746 |
| 399 | 20230918 | 123200 | 85249468500 | 225000 | 225500 | 225500 | 225000 | 2066 |
| 400 | 20230918 | 123100 | 84784042000 | 225000 | 225000 | 225500 | 225000 | 3932 |
| 401 | 20230918 | 123000 | 83899044500 | 225000 | 226000 | 226000 | 225000 | 7766 |
| 402 | 20230918 | 122900 | 82148065500 | 225500 | 226000 | 226000 | 225500 | 408 |
| 403 | 20230918 | 122800 | 82056021000 | 225500 | 226000 | 226000 | 225500 | 666 |
| 404 | 20230918 | 122700 | 81905771500 | 225500 | 226000 | 226000 | 225500 | 527 |
| 405 | 20230918 | 122600 | 81786891500 | 225500 | 225500 | 226000 | 225500 | 1130 |
| 406 | 20230918 | 122500 | 81532018500 | 226000 | 226000 | 226000 | 225500 | 691 |
| 407 | 20230918 | 122400 | 81376090000 | 226000 | 226000 | 226000 | 225500 | 317 |
| 408 | 20230918 | 122300 | 81304569000 | 225500 | 225500 | 226000 | 225500 | 558 |
| 409 | 20230918 | 122200 | 81178703000 | 225500 | 225500 | 226000 | 225500 | 554 |
| 410 | 20230918 | 122100 | 81053628000 | 225500 | 226000 | 226000 | 225500 | 676 |
| 411 | 20230918 | 122000 | 80901026500 | 225500 | 226000 | 226000 | 225500 | 1842 |
| 412 | 20230918 | 121900 | 80484876000 | 225500 | 226000 | 226000 | 225500 | 757 |
| 413 | 20230918 | 121800 | 80313971500 | 226000 | 225500 | 226000 | 225500 | 1208 |
| 414 | 20230918 | 121700 | 80041292000 | 226000 | 225500 | 226000 | 225500 | 1033 |
| 415 | 20230918 | 121600 | 79808256500 | 225500 | 225500 | 226000 | 225500 | 393 |
| 416 | 20230918 | 121500 | 79719611500 | 225500 | 226000 | 226000 | 225500 | 403 |
| 417 | 20230918 | 121400 | 79628691500 | 225500 | 226000 | 226000 | 225500 | 610 |
| 418 | 20230918 | 121300 | 79491104000 | 226000 | 226000 | 226000 | 225500 | 705 |
| 419 | 20230918 | 121200 | 79332078500 | 225500 | 226000 | 226000 | 225500 | 1951 |
| 420 | 20230918 | 121100 | 78891994000 | 225500 | 226000 | 226000 | 225500 | 232 |
| 421 | 20230918 | 121000 | 78839664500 | 225500 | 226000 | 226000 | 225500 | 1368 |
| 422 | 20230918 | 120900 | 78530706000 | 225500 | 226000 | 226000 | 225500 | 3900 |
| 423 | 20230918 | 120800 | 77650061500 | 226000 | 226000 | 226500 | 226000 | 1625 |
| 424 | 20230918 | 120700 | 77282736000 | 226000 | 226000 | 226500 | 226000 | 3212 |
| 425 | 20230918 | 120600 | 76556505000 | 226000 | 226500 | 226500 | 226000 | 1629 |
| 426 | 20230918 | 120500 | 76188228500 | 226000 | 226000 | 226500 | 226000 | 441 |
| 427 | 20230918 | 120400 | 76088475500 | 226500 | 226000 | 226500 | 226000 | 338 |
| 428 | 20230918 | 120300 | 76012007500 | 226500 | 226000 | 226500 | 226000 | 437 |
| 429 | 20230918 | 120200 | 75913173500 | 226000 | 226500 | 226500 | 226000 | 865 |
| 430 | 20230918 | 120100 | 75717558500 | 226000 | 226500 | 226500 | 226000 | 602 |
| 431 | 20230918 | 120000 | 75581383500 | 226000 | 226500 | 226500 | 226000 | 390 |
| 432 | 20230918 | 115900 | 75493168000 | 226000 | 226000 | 226500 | 226000 | 468 |
| 433 | 20230918 | 115800 | 75387311500 | 226500 | 226500 | 226500 | 226000 | 490 |
| 434 | 20230918 | 115700 | 75276362000 | 226500 | 226500 | 226500 | 226000 | 398 |
| 435 | 20230918 | 115600 | 75186355000 | 226000 | 226000 | 226500 | 226000 | 197 |
| 436 | 20230918 | 115500 | 75141816000 | 226500 | 226000 | 226500 | 226000 | 299 |
| 437 | 20230918 | 115400 | 75074223500 | 226000 | 226000 | 226500 | 226000 | 644 |
| 438 | 20230918 | 115300 | 74928613500 | 226500 | 226000 | 226500 | 226000 | 895 |
| 439 | 20230918 | 115200 | 74726308000 | 226000 | 227000 | 227000 | 226000 | 1210 |
| 440 | 20230918 | 115100 | 74452346000 | 227000 | 227000 | 227000 | 226500 | 2006 |
| 441 | 20230918 | 115000 | 73997887500 | 227000 | 226500 | 227000 | 226500 | 720 |
| 442 | 20230918 | 114900 | 73834746500 | 227000 | 226500 | 227000 | 226500 | 342 |
| 443 | 20230918 | 114800 | 73757229500 | 226500 | 226500 | 227000 | 226500 | 590 |
| 444 | 20230918 | 114700 | 73623535500 | 227000 | 226500 | 227000 | 226500 | 266 |
| 445 | 20230918 | 114600 | 73563258500 | 227000 | 227000 | 227000 | 226500 | 766 |
| 446 | 20230918 | 114500 | 73389631000 | 227000 | 226500 | 227000 | 226500 | 235 |
| 447 | 20230918 | 114400 | 73336390500 | 226500 | 226500 | 227000 | 226500 | 286 |
| 448 | 20230918 | 114300 | 73271587000 | 227000 | 227000 | 227000 | 226500 | 656 |
| 449 | 20230918 | 114200 | 73122942000 | 226500 | 226500 | 227000 | 226500 | 191 |
| 450 | 20230918 | 114100 | 73079650500 | 227000 | 227000 | 227000 | 226500 | 259 |
| 451 | 20230918 | 114000 | 73020954000 | 226500 | 226000 | 227000 | 226000 | 1135 |
| 452 | 20230918 | 113900 | 72763885000 | 226500 | 227000 | 227000 | 226500 | 1923 |
| 453 | 20230918 | 113800 | 72328270500 | 227000 | 226000 | 227000 | 226000 | 1800 |
| 454 | 20230918 | 113700 | 71920479500 | 226500 | 226500 | 226500 | 226000 | 223 |
| 455 | 20230918 | 113600 | 71869997500 | 226500 | 226500 | 226500 | 226000 | 894 |
| 456 | 20230918 | 113500 | 71667598500 | 226500 | 226000 | 226500 | 226000 | 256 |
| 457 | 20230918 | 113400 | 71609649500 | 226000 | 226000 | 226500 | 226000 | 525 |
| 458 | 20230918 | 113300 | 71490854000 | 226500 | 226500 | 226500 | 226000 | 2340 |
| 459 | 20230918 | 113200 | 70961233000 | 226500 | 226500 | 227000 | 226500 | 520 |
| 460 | 20230918 | 113100 | 70843440000 | 226500 | 227000 | 227000 | 226500 | 505 |
| 461 | 20230918 | 113000 | 70729049000 | 226500 | 226500 | 227000 | 226500 | 1584 |
| 462 | 20230918 | 112900 | 70370233000 | 226500 | 227000 | 227000 | 226500 | 468 |
| 463 | 20230918 | 112800 | 70264152000 | 226500 | 227000 | 227000 | 226500 | 505 |
| 464 | 20230918 | 112700 | 70149595000 | 227000 | 227000 | 227000 | 226500 | 527 |
| 465 | 20230918 | 112600 | 70030075000 | 227000 | 226500 | 227000 | 226500 | 373 |
| 466 | 20230918 | 112500 | 69945485000 | 227000 | 226500 | 227000 | 226500 | 463 |
| 467 | 20230918 | 112400 | 69840579500 | 227000 | 226500 | 227000 | 226500 | 167 |
| 468 | 20230918 | 112300 | 69802740500 | 226500 | 226500 | 227000 | 226500 | 317 |
| 469 | 20230918 | 112200 | 69730883000 | 227000 | 226500 | 227000 | 226500 | 522 |
| 470 | 20230918 | 112100 | 69612511000 | 227000 | 227000 | 227000 | 226500 | 388 |
| 471 | 20230918 | 112000 | 69524573500 | 227000 | 226500 | 227000 | 226500 | 278 |
| 472 | 20230918 | 111900 | 69461568500 | 226500 | 226000 | 227000 | 226000 | 815 |
| 473 | 20230918 | 111800 | 69276916000 | 226500 | 226000 | 227000 | 226000 | 3859 |
| 474 | 20230918 | 111700 | 68402749000 | 226500 | 226500 | 227000 | 226000 | 6408 |
| 475 | 20230918 | 111600 | 66951205500 | 226500 | 227000 | 227000 | 226500 | 197 |
| 476 | 20230918 | 111500 | 66906555000 | 227000 | 227000 | 227000 | 226500 | 510 |
| 477 | 20230918 | 111400 | 66790910500 | 227000 | 227000 | 227000 | 226500 | 508 |
| 478 | 20230918 | 111300 | 66675618000 | 227000 | 226500 | 227000 | 226500 | 419 |
| 479 | 20230918 | 111200 | 66580674000 | 227000 | 226500 | 227000 | 226500 | 291 |
| 480 | 20230918 | 111100 | 66514720500 | 226500 | 226500 | 227500 | 226500 | 7190 |
| 481 | 20230918 | 111000 | 64882570500 | 227000 | 227000 | 227000 | 226500 | 759 |
| 482 | 20230918 | 110900 | 64710424000 | 227000 | 227000 | 227000 | 226500 | 2133 |
| 483 | 20230918 | 110800 | 64226399500 | 227000 | 226500 | 227000 | 226500 | 608 |
| 484 | 20230918 | 110700 | 64088629000 | 226500 | 226500 | 227000 | 226500 | 527 |
| 485 | 20230918 | 110600 | 63969216500 | 226500 | 226500 | 227000 | 226500 | 264 |
| 486 | 20230918 | 110500 | 63909380500 | 226500 | 227000 | 227000 | 226500 | 223 |
| 487 | 20230918 | 110400 | 63858812000 | 226500 | 226500 | 227000 | 226500 | 200 |
| 488 | 20230918 | 110300 | 63813469500 | 227000 | 226500 | 227000 | 226500 | 792 |
| 489 | 20230918 | 110200 | 63633892500 | 226500 | 227000 | 227000 | 226500 | 473 |
| 490 | 20230918 | 110100 | 63526726000 | 227000 | 226500 | 227000 | 226500 | 570 |
| 491 | 20230918 | 110000 | 63397583500 | 227000 | 227000 | 227000 | 226500 | 581 |
| 492 | 20230918 | 105900 | 63265976000 | 226500 | 226500 | 227000 | 226500 | 628 |
| 493 | 20230918 | 105800 | 63123728500 | 226500 | 226500 | 227000 | 226500 | 370 |
| 494 | 20230918 | 105700 | 63039825000 | 227000 | 227000 | 227500 | 226500 | 707 |
| 495 | 20230918 | 105600 | 62879360000 | 227000 | 227500 | 227500 | 227000 | 1927 |
| 496 | 20230918 | 105500 | 62441707500 | 227000 | 227000 | 227500 | 227000 | 321 |
| 497 | 20230918 | 105400 | 62368834500 | 227000 | 227500 | 227500 | 227000 | 1812 |
| 498 | 20230918 | 105300 | 61957457000 | 227000 | 227000 | 227500 | 227000 | 342 |
| 499 | 20230918 | 105200 | 61879755500 | 227000 | 227500 | 227500 | 227000 | 821 |
| 500 | 20230918 | 105100 | 61693192000 | 227000 | 227000 | 227500 | 227000 | 662 |
| 501 | 20230918 | 105000 | 61542838000 | 227000 | 227000 | 227500 | 227000 | 548 |
| 502 | 20230918 | 104900 | 61418325000 | 227500 | 227500 | 227500 | 227000 | 801 |
| 503 | 20230918 | 104800 | 61236381000 | 227500 | 227000 | 227500 | 227000 | 882 |
| 504 | 20230918 | 104700 | 61036060500 | 227000 | 227000 | 227500 | 227000 | 478 |
| 505 | 20230918 | 104600 | 60927437500 | 227500 | 227500 | 227500 | 227000 | 595 |
| 506 | 20230918 | 104500 | 60792197500 | 227000 | 227000 | 227500 | 227000 | 345 |
| 507 | 20230918 | 104400 | 60713860500 | 227000 | 227000 | 227500 | 227000 | 224 |
| 508 | 20230918 | 104300 | 60662995500 | 227500 | 227500 | 227500 | 227000 | 1338 |
| 509 | 20230918 | 104200 | 60358652000 | 227500 | 228000 | 228000 | 227500 | 861 |
| 510 | 20230918 | 104100 | 60162752500 | 228000 | 228000 | 228000 | 227500 | 717 |
| 511 | 20230918 | 104000 | 59999464500 | 228000 | 227500 | 228000 | 227500 | 413 |
| 512 | 20230918 | 103900 | 59905365000 | 227500 | 227500 | 228000 | 227500 | 2461 |
| 513 | 20230918 | 103800 | 59344743500 | 227500 | 227500 | 227500 | 227000 | 3508 |
| 514 | 20230918 | 103700 | 58546812500 | 227000 | 227500 | 227500 | 227000 | 917 |
| 515 | 20230918 | 103600 | 58338373000 | 227000 | 227500 | 227500 | 227000 | 462 |
| 516 | 20230918 | 103500 | 58233390500 | 227000 | 226500 | 227500 | 226500 | 2625 |
| 517 | 20230918 | 103400 | 57637494500 | 226500 | 227000 | 227000 | 226500 | 5069 |
| 518 | 20230918 | 103300 | 56488871000 | 226500 | 227000 | 227500 | 226500 | 6433 |
| 519 | 20230918 | 103200 | 55029989500 | 227500 | 227000 | 227500 | 227000 | 642 |
| 520 | 20230918 | 103100 | 54884205500 | 227500 | 227000 | 227500 | 227000 | 702 |
| 521 | 20230918 | 103000 | 54724799500 | 227500 | 227500 | 227500 | 227000 | 809 |
| 522 | 20230918 | 102900 | 54540962000 | 227500 | 227500 | 227500 | 227000 | 1762 |
| 523 | 20230918 | 102800 | 54140694500 | 227500 | 227500 | 227500 | 227000 | 870 |
| 524 | 20230918 | 102700 | 53943094500 | 227500 | 227000 | 227500 | 227000 | 455 |
| 525 | 20230918 | 102600 | 53839746500 | 227500 | 227000 | 227500 | 227000 | 527 |
| 526 | 20230918 | 102500 | 53720039500 | 227000 | 227000 | 227500 | 227000 | 419 |
| 527 | 20230918 | 102400 | 53624851000 | 227500 | 227500 | 227500 | 227000 | 337 |
| 528 | 20230918 | 102300 | 53548239000 | 227500 | 227500 | 227500 | 227000 | 348 |
| 529 | 20230918 | 102200 | 53469140000 | 227500 | 227500 | 227500 | 227000 | 621 |
| 530 | 20230918 | 102100 | 53327974500 | 227000 | 227000 | 227500 | 227000 | 964 |
| 531 | 20230918 | 102000 | 53109004000 | 227500 | 227000 | 227500 | 227000 | 500 |
| 532 | 20230918 | 101900 | 52995405000 | 227000 | 227000 | 227500 | 227000 | 551 |
| 533 | 20230918 | 101800 | 52870200500 | 227000 | 227500 | 227500 | 227000 | 519 |
| 534 | 20230918 | 101700 | 52752343500 | 227000 | 227000 | 227500 | 227000 | 426 |
| 535 | 20230918 | 101600 | 52655583500 | 227500 | 227000 | 227500 | 227000 | 319 |
| 536 | 20230918 | 101500 | 52583128000 | 227500 | 227500 | 228000 | 227000 | 810 |
| 537 | 20230918 | 101400 | 52398934000 | 227500 | 228000 | 228000 | 227500 | 1819 |
| 538 | 20230918 | 101300 | 51985022500 | 228000 | 227500 | 228000 | 227500 | 454 |
| 539 | 20230918 | 101200 | 51881644500 | 228000 | 228000 | 228500 | 227500 | 3587 |
| 540 | 20230918 | 101100 | 51063184000 | 228000 | 229000 | 229000 | 227500 | 6165 |
| 541 | 20230918 | 101000 | 49655250500 | 228500 | 229000 | 229000 | 228500 | 834 |
| 542 | 20230918 | 100900 | 49464490000 | 228500 | 229000 | 229000 | 228500 | 612 |
| 543 | 20230918 | 100800 | 49324454000 | 228500 | 229000 | 229000 | 228500 | 1313 |
| 544 | 20230918 | 100700 | 49024077500 | 228500 | 229000 | 229000 | 228500 | 1023 |
| 545 | 20230918 | 100600 | 48790095000 | 228500 | 228500 | 229000 | 228000 | 1323 |
| 546 | 20230918 | 100500 | 48487798000 | 228000 | 228500 | 229000 | 228000 | 5399 |
| 547 | 20230918 | 100400 | 47253487500 | 228500 | 228500 | 228500 | 228000 | 1082 |
| 548 | 20230918 | 100300 | 47006353000 | 228500 | 228000 | 228500 | 228000 | 817 |
| 549 | 20230918 | 100200 | 46819790500 | 228500 | 228000 | 228500 | 227500 | 4242 |
| 550 | 20230918 | 100100 | 45852312500 | 227500 | 227500 | 228000 | 227000 | 1617 |
| 551 | 20230918 | 100000 | 45484282500 | 227500 | 227500 | 227500 | 227000 | 994 |
| 552 | 20230918 | 095900 | 45258262000 | 227000 | 227500 | 228000 | 227000 | 4888 |
| 553 | 20230918 | 095800 | 44146210500 | 228000 | 227500 | 228000 | 227500 | 3365 |
| 554 | 20230918 | 095700 | 43379053500 | 228000 | 227500 | 228500 | 227500 | 2779 |
| 555 | 20230918 | 095600 | 42745512500 | 228000 | 226500 | 228000 | 226500 | 8186 |
| 556 | 20230918 | 095500 | 40883685000 | 226500 | 226500 | 227000 | 226500 | 866 |
| 557 | 20230918 | 095400 | 40687244000 | 226500 | 226000 | 226500 | 226000 | 3285 |
| 558 | 20230918 | 095300 | 39943444000 | 226500 | 226500 | 226500 | 226000 | 486 |
| 559 | 20230918 | 095200 | 39833486000 | 226500 | 226500 | 227000 | 226000 | 1055 |
| 560 | 20230918 | 095100 | 39594467500 | 227000 | 226500 | 227000 | 226500 | 1176 |
| 561 | 20230918 | 095000 | 39327893000 | 226500 | 226500 | 227000 | 226500 | 355 |
| 562 | 20230918 | 094900 | 39247405500 | 227000 | 226000 | 227000 | 226000 | 1238 |
| 563 | 20230918 | 094800 | 38966992000 | 226500 | 226000 | 226500 | 226000 | 1909 |
| 564 | 20230918 | 094700 | 38534830500 | 226000 | 226000 | 226500 | 226000 | 649 |
| 565 | 20230918 | 094600 | 38388005000 | 226500 | 226000 | 226500 | 226000 | 836 |
| 566 | 20230918 | 094500 | 38198786000 | 226500 | 226000 | 226500 | 226000 | 835 |
| 567 | 20230918 | 094400 | 38009851500 | 226000 | 226000 | 226500 | 226000 | 573 |
| 568 | 20230918 | 094300 | 37880271500 | 226500 | 226000 | 226500 | 226000 | 372 |
| 569 | 20230918 | 094200 | 37796125000 | 226500 | 226000 | 226500 | 226000 | 878 |
| 570 | 20230918 | 094100 | 37597577000 | 226000 | 226000 | 226500 | 226000 | 621 |
| 571 | 20230918 | 094000 | 37457100500 | 226000 | 225500 | 226500 | 225500 | 4157 |
| 572 | 20230918 | 093900 | 36517510500 | 225500 | 226000 | 226500 | 225500 | 16129 |
| 573 | 20230918 | 093800 | 32875195000 | 226000 | 226000 | 226500 | 226000 | 853 |
| 574 | 20230918 | 093700 | 32682276000 | 226000 | 226000 | 226500 | 226000 | 630 |
| 575 | 20230918 | 093600 | 32539826000 | 226500 | 226000 | 226500 | 226000 | 982 |
| 576 | 20230918 | 093500 | 32317759000 | 226500 | 226000 | 226500 | 226000 | 1930 |
| 577 | 20230918 | 093400 | 31881225000 | 226000 | 225500 | 226500 | 225500 | 4153 |
| 578 | 20230918 | 093300 | 30942942500 | 226000 | 225500 | 226000 | 225500 | 1343 |
| 579 | 20230918 | 093200 | 30639528500 | 226000 | 225500 | 226000 | 225500 | 792 |
| 580 | 20230918 | 093100 | 30460829000 | 225500 | 225500 | 226000 | 225500 | 4225 |
| 581 | 20230918 | 093000 | 29506160500 | 226000 | 225500 | 226000 | 225500 | 1433 |
| 582 | 20230918 | 092900 | 29182908000 | 225500 | 226000 | 226000 | 225500 | 4275 |
| 583 | 20230918 | 092800 | 28218873000 | 225500 | 225500 | 226000 | 225500 | 2463 |
| 584 | 20230918 | 092700 | 27663419000 | 226000 | 225500 | 226000 | 225500 | 1137 |
| 585 | 20230918 | 092600 | 27406990000 | 225500 | 225500 | 226000 | 225500 | 5482 |
| 586 | 20230918 | 092500 | 26170621000 | 225500 | 226000 | 226000 | 225500 | 2733 |
| 587 | 20230918 | 092400 | 25554195500 | 225500 | 226500 | 226500 | 225500 | 5208 |
| 588 | 20230918 | 092300 | 24377330000 | 226500 | 226000 | 226500 | 226000 | 2124 |
| 589 | 20230918 | 092200 | 23897011000 | 226500 | 226500 | 226500 | 226000 | 1646 |
| 590 | 20230918 | 092100 | 23524691000 | 226000 | 226000 | 226500 | 226000 | 1120 |
| 591 | 20230918 | 092000 | 23271380000 | 226500 | 226000 | 226500 | 226000 | 1050 |
| 592 | 20230918 | 091900 | 23033935000 | 226500 | 226000 | 226500 | 226000 | 1149 |
| 593 | 20230918 | 091800 | 22774059000 | 226000 | 226000 | 226500 | 226000 | 1052 |
| 594 | 20230918 | 091700 | 22536103500 | 226000 | 226000 | 226500 | 225500 | 9877 |
| 595 | 20230918 | 091600 | 20303960000 | 226000 | 226000 | 226500 | 226000 | 1889 |
| 596 | 20230918 | 091500 | 19876858000 | 226500 | 226500 | 226500 | 226000 | 1241 |
| 597 | 20230918 | 091400 | 19596187000 | 226000 | 226000 | 226500 | 226000 | 1582 |
| 598 | 20230918 | 091300 | 19238487000 | 226000 | 226000 | 226500 | 226000 | 932 |
| 599 | 20230918 | 091200 | 19027759000 | 226000 | 226000 | 226500 | 225500 | 6509 |
| 600 | 20230918 | 091100 | 17556948000 | 226000 | 226500 | 227000 | 226000 | 3676 |
| 601 | 20230918 | 091000 | 16725404000 | 226500 | 227000 | 227000 | 226500 | 4148 |
| 602 | 20230918 | 090900 | 15785033000 | 226500 | 227000 | 227000 | 226000 | 7936 |
| 603 | 20230918 | 090800 | 13986687500 | 227000 | 227000 | 227500 | 227000 | 2535 |
| 604 | 20230918 | 090700 | 13411070000 | 227000 | 228000 | 228000 | 227000 | 6226 |
| 605 | 20230918 | 090600 | 11995216500 | 227500 | 227500 | 228000 | 227500 | 1660 |
| 606 | 20230918 | 090500 | 11617365000 | 228000 | 228000 | 228500 | 227500 | 5338 |
| 607 | 20230918 | 090400 | 10400564000 | 228000 | 228000 | 228500 | 228000 | 2195 |
| 608 | 20230918 | 090300 | 9899742000 | 228500 | 228000 | 228500 | 228000 | 1327 |
| 609 | 20230918 | 090200 | 9596978500 | 228000 | 227500 | 229000 | 227500 | 10868 |
| 610 | 20230918 | 090100 | 7117566000 | 227500 | 227000 | 228000 | 227000 | 9865 |
| 611 | 20230918 | 090000 | 4870534500 | 227000 | 227000 | 228000 | 227000 | 21408 |