36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 190800 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 38158 |
| 3 | 20230912 | 190700 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 4 | 20230912 | 190600 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 5 | 20230912 | 190500 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 6 | 20230912 | 190400 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 7 | 20230912 | 190300 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 8 | 20230912 | 190200 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 9 | 20230912 | 190100 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 10 | 20230912 | 190000 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 11 | 20230912 | 185900 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 12 | 20230912 | 185800 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 13 | 20230912 | 185700 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 14 | 20230912 | 185600 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 15 | 20230912 | 185500 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 16 | 20230912 | 185400 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 17 | 20230912 | 185300 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 18 | 20230912 | 185200 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 19 | 20230912 | 185100 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 20 | 20230912 | 185000 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 21 | 20230912 | 184900 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 22 | 20230912 | 184800 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 23 | 20230912 | 184700 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 24 | 20230912 | 184600 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 25 | 20230912 | 184500 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 26 | 20230912 | 184400 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 27 | 20230912 | 184300 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 28 | 20230912 | 184200 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 29 | 20230912 | 184100 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 30 | 20230912 | 184000 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 31 | 20230912 | 183900 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 32 | 20230912 | 183800 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 38158 |
| 33 | 20230912 | 183700 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 34 | 20230912 | 183600 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 35 | 20230912 | 183500 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 36 | 20230912 | 183400 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 37 | 20230912 | 183300 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 38 | 20230912 | 183200 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 39 | 20230912 | 183100 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 40 | 20230912 | 183000 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 41 | 20230912 | 182900 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 42 | 20230912 | 182800 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 43 | 20230912 | 182700 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 44 | 20230912 | 182600 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 45 | 20230912 | 182500 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 46 | 20230912 | 182400 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 47 | 20230912 | 182300 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 48 | 20230912 | 182200 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 49 | 20230912 | 182100 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 50 | 20230912 | 182000 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 51 | 20230912 | 181900 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 52 | 20230912 | 181800 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 53 | 20230912 | 181700 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 54 | 20230912 | 181600 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 55 | 20230912 | 181500 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 56 | 20230912 | 181400 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 57 | 20230912 | 181300 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 58 | 20230912 | 181200 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 59 | 20230912 | 181100 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 60 | 20230912 | 181000 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 61 | 20230912 | 180900 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 62 | 20230912 | 180800 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 38158 |
| 63 | 20230912 | 180700 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 64 | 20230912 | 180600 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 65 | 20230912 | 180500 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 66 | 20230912 | 180400 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 67 | 20230912 | 180300 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 68 | 20230912 | 180200 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 69 | 20230912 | 180100 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 70 | 20230912 | 180000 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 71 | 20230912 | 175900 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 72 | 20230912 | 175800 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 73 | 20230912 | 175700 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 74 | 20230912 | 175600 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 75 | 20230912 | 175500 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 76 | 20230912 | 175400 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 77 | 20230912 | 175300 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 78 | 20230912 | 175200 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 79 | 20230912 | 175100 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 80 | 20230912 | 175000 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 81 | 20230912 | 174900 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 82 | 20230912 | 174800 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 83 | 20230912 | 174700 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 84 | 20230912 | 174600 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 85 | 20230912 | 174500 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 86 | 20230912 | 174400 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 87 | 20230912 | 174300 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 88 | 20230912 | 174200 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 89 | 20230912 | 174100 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 90 | 20230912 | 174000 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 91 | 20230912 | 173900 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 92 | 20230912 | 173800 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 38158 |
| 93 | 20230912 | 173700 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 94 | 20230912 | 173600 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 95 | 20230912 | 173500 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 96 | 20230912 | 173400 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 97 | 20230912 | 173300 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 98 | 20230912 | 173200 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 99 | 20230912 | 173100 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 100 | 20230912 | 173000 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 101 | 20230912 | 172900 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 102 | 20230912 | 172800 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 103 | 20230912 | 172700 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 104 | 20230912 | 172600 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 105 | 20230912 | 172500 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 106 | 20230912 | 172400 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 107 | 20230912 | 172300 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 108 | 20230912 | 172200 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 109 | 20230912 | 172100 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 110 | 20230912 | 172000 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 111 | 20230912 | 171900 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 112 | 20230912 | 171800 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 113 | 20230912 | 171700 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 114 | 20230912 | 171600 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 115 | 20230912 | 171500 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 116 | 20230912 | 171400 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 117 | 20230912 | 171300 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 118 | 20230912 | 171200 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 119 | 20230912 | 171100 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 120 | 20230912 | 171000 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 121 | 20230912 | 170900 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 122 | 20230912 | 170800 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 38158 |
| 123 | 20230912 | 170700 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 124 | 20230912 | 170600 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 125 | 20230912 | 170500 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 126 | 20230912 | 170400 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 127 | 20230912 | 170300 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 128 | 20230912 | 170200 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 129 | 20230912 | 170100 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 130 | 20230912 | 170000 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 131 | 20230912 | 165900 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 132 | 20230912 | 165800 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 133 | 20230912 | 165700 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 134 | 20230912 | 165600 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 135 | 20230912 | 165500 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 136 | 20230912 | 165400 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 137 | 20230912 | 165300 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 138 | 20230912 | 165200 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 139 | 20230912 | 165100 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 140 | 20230912 | 165000 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 141 | 20230912 | 164900 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 142 | 20230912 | 164800 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 143 | 20230912 | 164700 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 144 | 20230912 | 164600 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 145 | 20230912 | 164500 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 146 | 20230912 | 164400 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 147 | 20230912 | 164300 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 148 | 20230912 | 164200 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 149 | 20230912 | 164100 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 150 | 20230912 | 164000 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 151 | 20230912 | 163900 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 152 | 20230912 | 163800 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 38158 |
| 153 | 20230912 | 163700 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 154 | 20230912 | 163600 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 155 | 20230912 | 163500 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 156 | 20230912 | 163400 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 157 | 20230912 | 163300 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 158 | 20230912 | 163200 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 159 | 20230912 | 163100 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 160 | 20230912 | 163000 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 161 | 20230912 | 162900 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 162 | 20230912 | 162800 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 163 | 20230912 | 162700 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 164 | 20230912 | 162600 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 165 | 20230912 | 162500 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 166 | 20230912 | 162400 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 167 | 20230912 | 162300 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 168 | 20230912 | 162200 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 169 | 20230912 | 162100 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 170 | 20230912 | 162000 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 171 | 20230912 | 161900 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 172 | 20230912 | 161800 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 173 | 20230912 | 161700 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 174 | 20230912 | 161600 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 175 | 20230912 | 161500 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 176 | 20230912 | 161400 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 177 | 20230912 | 161300 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 178 | 20230912 | 161200 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 179 | 20230912 | 161100 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 180 | 20230912 | 161000 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 181 | 20230912 | 160900 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 182 | 20230912 | 160800 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 38158 |
| 183 | 20230912 | 160700 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 184 | 20230912 | 160600 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 185 | 20230912 | 160500 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 186 | 20230912 | 160400 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 187 | 20230912 | 160300 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 188 | 20230912 | 160200 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 189 | 20230912 | 160100 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 190 | 20230912 | 160000 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 191 | 20230912 | 155900 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 192 | 20230912 | 155800 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 193 | 20230912 | 155700 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 194 | 20230912 | 155600 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 195 | 20230912 | 155500 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 196 | 20230912 | 155400 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 197 | 20230912 | 155300 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 198 | 20230912 | 155200 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 199 | 20230912 | 155100 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 200 | 20230912 | 155000 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 201 | 20230912 | 154900 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 202 | 20230912 | 154800 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 203 | 20230912 | 154700 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 204 | 20230912 | 154600 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 205 | 20230912 | 154500 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 206 | 20230912 | 154400 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 207 | 20230912 | 154300 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 208 | 20230912 | 154200 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 209 | 20230912 | 154100 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 210 | 20230912 | 154000 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 211 | 20230912 | 153900 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 212 | 20230912 | 153800 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 38158 |
| 213 | 20230912 | 153700 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 214 | 20230912 | 153600 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 215 | 20230912 | 153500 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 216 | 20230912 | 153400 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 217 | 20230912 | 153300 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 218 | 20230912 | 153200 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 219 | 20230912 | 153100 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 220 | 20230912 | 153000 | 272141109500 | 219500 | 219500 | 219500 | 219500 | 38158 |
| 221 | 20230912 | 152900 | 263765428500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 222 | 20230912 | 152800 | 263765428500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 223 | 20230912 | 152700 | 263765428500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 224 | 20230912 | 152600 | 263765428500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 225 | 20230912 | 152500 | 263765428500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 226 | 20230912 | 152400 | 263765428500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 227 | 20230912 | 152300 | 263765428500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 228 | 20230912 | 152200 | 263765428500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 229 | 20230912 | 152100 | 263765428500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 230 | 20230912 | 152000 | 263765428500 | 219000 | 219000 | 219000 | 219000 | 0 |
| 231 | 20230912 | 151900 | 263765428500 | 219000 | 218500 | 219000 | 218000 | 1742 |
| 232 | 20230912 | 151800 | 263384614000 | 218500 | 219000 | 219000 | 218000 | 2846 |
| 233 | 20230912 | 151700 | 262762758000 | 218500 | 219000 | 219000 | 218500 | 1257 |
| 234 | 20230912 | 151600 | 262488027000 | 219000 | 219000 | 219000 | 218500 | 1241 |
| 235 | 20230912 | 151500 | 262216713500 | 218500 | 218500 | 219000 | 218500 | 1007 |
| 236 | 20230912 | 151400 | 261996470500 | 218500 | 218500 | 219000 | 218500 | 1672 |
| 237 | 20230912 | 151300 | 261631088000 | 219000 | 219000 | 219000 | 218500 | 557 |
| 238 | 20230912 | 151200 | 261509314000 | 218500 | 218500 | 219000 | 218000 | 3176 |
| 239 | 20230912 | 151100 | 260815382000 | 218500 | 219000 | 219000 | 218000 | 6069 |
| 240 | 20230912 | 151000 | 259489433000 | 218500 | 219000 | 219000 | 218500 | 722 |
| 241 | 20230912 | 150900 | 259331570500 | 219000 | 219000 | 219000 | 218500 | 1296 |
| 242 | 20230912 | 150800 | 259048131000 | 219000 | 219000 | 219500 | 218500 | 1472 |
| 243 | 20230912 | 150700 | 258725983000 | 219500 | 218500 | 219500 | 218500 | 6876 |
| 244 | 20230912 | 150600 | 257220241500 | 219000 | 218500 | 219000 | 218500 | 812 |
| 245 | 20230912 | 150500 | 257042525500 | 218500 | 219000 | 219000 | 218500 | 1512 |
| 246 | 20230912 | 150400 | 256711551000 | 218500 | 219000 | 219000 | 218500 | 1993 |
| 247 | 20230912 | 150300 | 256275505500 | 219000 | 218500 | 219000 | 218500 | 929 |
| 248 | 20230912 | 150200 | 256072141500 | 219000 | 219500 | 219500 | 218500 | 4452 |
| 249 | 20230912 | 150100 | 255097237500 | 219500 | 219000 | 219500 | 218500 | 4060 |
| 250 | 20230912 | 150000 | 254207628000 | 219000 | 219000 | 219000 | 218500 | 1164 |
| 251 | 20230912 | 145900 | 253952854500 | 219000 | 219500 | 219500 | 218500 | 5171 |
| 252 | 20230912 | 145800 | 252820363500 | 219000 | 219500 | 219500 | 219000 | 1188 |
| 253 | 20230912 | 145700 | 252559716000 | 219000 | 219000 | 219500 | 218500 | 4580 |
| 254 | 20230912 | 145600 | 251556580500 | 219000 | 218500 | 219000 | 218500 | 906 |
| 255 | 20230912 | 145500 | 251358226500 | 218500 | 219000 | 219000 | 218500 | 912 |
| 256 | 20230912 | 145400 | 251158643000 | 218500 | 219000 | 219000 | 218500 | 1004 |
| 257 | 20230912 | 145300 | 250938986500 | 219000 | 219000 | 219000 | 218500 | 690 |
| 258 | 20230912 | 145200 | 250788021500 | 219000 | 219000 | 219000 | 218500 | 2002 |
| 259 | 20230912 | 145100 | 250349708500 | 219000 | 219000 | 219000 | 218500 | 922 |
| 260 | 20230912 | 145000 | 250147880000 | 218500 | 219000 | 219000 | 218500 | 592 |
| 261 | 20230912 | 144900 | 250018329000 | 219000 | 218500 | 219000 | 218500 | 560 |
| 262 | 20230912 | 144800 | 249895753000 | 218500 | 218500 | 219000 | 218500 | 1944 |
| 263 | 20230912 | 144700 | 249470743000 | 218500 | 219000 | 219000 | 218500 | 1054 |
| 264 | 20230912 | 144600 | 249240054500 | 219000 | 219000 | 219000 | 218500 | 435 |
| 265 | 20230912 | 144500 | 249144846500 | 219000 | 218500 | 219000 | 218500 | 1210 |
| 266 | 20230912 | 144400 | 248879985000 | 219000 | 218500 | 219000 | 218500 | 712 |
| 267 | 20230912 | 144300 | 248724179000 | 218500 | 219000 | 219000 | 218500 | 716 |
| 268 | 20230912 | 144200 | 248567558500 | 219000 | 219000 | 219000 | 218500 | 2216 |
| 269 | 20230912 | 144100 | 248082688000 | 218500 | 219000 | 219000 | 218500 | 1089 |
| 270 | 20230912 | 144000 | 247844703500 | 219000 | 219000 | 219500 | 218500 | 2383 |
| 271 | 20230912 | 143900 | 247323531500 | 219500 | 218500 | 219500 | 218500 | 4388 |
| 272 | 20230912 | 143800 | 246362783500 | 218500 | 219000 | 219000 | 218500 | 1772 |
| 273 | 20230912 | 143700 | 245975458000 | 219000 | 219000 | 219000 | 218500 | 8866 |
| 274 | 20230912 | 143600 | 244036771500 | 218500 | 219000 | 219000 | 218500 | 2071 |
| 275 | 20230912 | 143500 | 243584020500 | 218500 | 219000 | 219500 | 218500 | 5447 |
| 276 | 20230912 | 143400 | 242391319000 | 219000 | 219500 | 219500 | 219000 | 647 |
| 277 | 20230912 | 143300 | 242249369000 | 219500 | 219000 | 219500 | 219000 | 1203 |
| 278 | 20230912 | 143200 | 241985600500 | 219000 | 219500 | 219500 | 219000 | 824 |
| 279 | 20230912 | 143100 | 241804851500 | 219500 | 219500 | 219500 | 219000 | 2062 |
| 280 | 20230912 | 143000 | 241352941500 | 219500 | 219000 | 219500 | 219000 | 1572 |
| 281 | 20230912 | 142900 | 241007994000 | 219500 | 219000 | 219500 | 219000 | 625 |
| 282 | 20230912 | 142800 | 240870872500 | 219500 | 219500 | 219500 | 219000 | 493 |
| 283 | 20230912 | 142700 | 240762709500 | 219000 | 219500 | 219500 | 219000 | 1160 |
| 284 | 20230912 | 142600 | 240508289500 | 219500 | 219500 | 219500 | 219000 | 850 |
| 285 | 20230912 | 142500 | 240321754500 | 219500 | 219500 | 219500 | 219000 | 3229 |
| 286 | 20230912 | 142400 | 239613021500 | 219500 | 219500 | 220000 | 219000 | 6173 |
| 287 | 20230912 | 142300 | 238257094500 | 219500 | 220000 | 220000 | 219500 | 933 |
| 288 | 20230912 | 142200 | 238051999000 | 220000 | 219500 | 220000 | 219500 | 747 |
| 289 | 20230912 | 142100 | 237887692500 | 220000 | 219500 | 220000 | 219000 | 5872 |
| 290 | 20230912 | 142000 | 236598719000 | 219500 | 219000 | 219500 | 219000 | 493 |
| 291 | 20230912 | 141900 | 236490589500 | 219000 | 219000 | 219500 | 219000 | 392 |
| 292 | 20230912 | 141800 | 236404639500 | 219000 | 219500 | 219500 | 219000 | 1046 |
| 293 | 20230912 | 141700 | 236175107500 | 219500 | 219500 | 219500 | 219000 | 676 |
| 294 | 20230912 | 141600 | 236026750000 | 219000 | 219500 | 219500 | 219000 | 1467 |
| 295 | 20230912 | 141500 | 235705346000 | 219500 | 219500 | 219500 | 219000 | 1220 |
| 296 | 20230912 | 141400 | 235437739000 | 219500 | 220000 | 220000 | 219000 | 3250 |
| 297 | 20230912 | 141300 | 234724204000 | 219500 | 219500 | 220000 | 219500 | 1407 |
| 298 | 20230912 | 141200 | 234415060000 | 220000 | 219500 | 220000 | 219500 | 1067 |
| 299 | 20230912 | 141100 | 234180426000 | 219500 | 220000 | 220000 | 219500 | 3697 |
| 300 | 20230912 | 141000 | 233367239500 | 220000 | 219500 | 220000 | 219000 | 2490 |
| 301 | 20230912 | 140900 | 232820462500 | 219000 | 219500 | 219500 | 219000 | 1990 |
| 302 | 20230912 | 140800 | 232383691500 | 219000 | 219500 | 219500 | 219000 | 2494 |
| 303 | 20230912 | 140700 | 231836295500 | 219000 | 219500 | 219500 | 219000 | 622 |
| 304 | 20230912 | 140600 | 231699897000 | 219500 | 219500 | 219500 | 219000 | 627 |
| 305 | 20230912 | 140500 | 231562352500 | 219500 | 219500 | 219500 | 219000 | 1747 |
| 306 | 20230912 | 140400 | 231178953500 | 219500 | 219500 | 219500 | 219000 | 1485 |
| 307 | 20230912 | 140300 | 230853035000 | 219500 | 219000 | 219500 | 219000 | 1524 |
| 308 | 20230912 | 140200 | 230518716000 | 219500 | 219500 | 220000 | 219000 | 3755 |
| 309 | 20230912 | 140100 | 229694614000 | 219500 | 219500 | 219500 | 219000 | 1075 |
| 310 | 20230912 | 140000 | 229459010500 | 219000 | 219500 | 220000 | 219000 | 6507 |
| 311 | 20230912 | 135900 | 228030785000 | 219000 | 219500 | 219500 | 219000 | 999 |
| 312 | 20230912 | 135800 | 227811744000 | 219000 | 219500 | 219500 | 219000 | 1337 |
| 313 | 20230912 | 135700 | 227518758000 | 219000 | 219500 | 219500 | 219000 | 2963 |
| 314 | 20230912 | 135600 | 226869609000 | 219000 | 219500 | 220000 | 219000 | 10759 |
| 315 | 20230912 | 135500 | 224510326000 | 219500 | 220000 | 220500 | 219000 | 9318 |
| 316 | 20230912 | 135400 | 222463561500 | 220000 | 220500 | 220500 | 220000 | 6754 |
| 317 | 20230912 | 135300 | 220976948000 | 220500 | 220000 | 220500 | 220000 | 866 |
| 318 | 20230912 | 135200 | 220786119500 | 220500 | 220000 | 220500 | 220000 | 1175 |
| 319 | 20230912 | 135100 | 220527077500 | 220500 | 220500 | 220500 | 220000 | 1179 |
| 320 | 20230912 | 135000 | 220267254500 | 220500 | 220500 | 220500 | 220000 | 1512 |
| 321 | 20230912 | 134900 | 219934300500 | 220500 | 220500 | 220500 | 220000 | 2522 |
| 322 | 20230912 | 134800 | 219378323000 | 220500 | 220000 | 220500 | 220000 | 1307 |
| 323 | 20230912 | 134700 | 219090300500 | 220500 | 220000 | 220500 | 220000 | 1274 |
| 324 | 20230912 | 134600 | 218809540000 | 220500 | 220500 | 220500 | 220000 | 1269 |
| 325 | 20230912 | 134500 | 218530100500 | 220500 | 220500 | 220500 | 220000 | 757 |
| 326 | 20230912 | 134400 | 218363369500 | 220500 | 220000 | 220500 | 220000 | 1281 |
| 327 | 20230912 | 134300 | 218081374500 | 220000 | 220500 | 220500 | 220000 | 3053 |
| 328 | 20230912 | 134200 | 217409316000 | 220000 | 220000 | 220500 | 220000 | 1043 |
| 329 | 20230912 | 134100 | 217179527500 | 220500 | 221000 | 221000 | 220000 | 3986 |
| 330 | 20230912 | 134000 | 216300715000 | 221000 | 221000 | 221000 | 220500 | 1162 |
| 331 | 20230912 | 133900 | 216044291500 | 221000 | 220500 | 221000 | 220500 | 905 |
| 332 | 20230912 | 133800 | 215844416000 | 220500 | 221500 | 221500 | 220500 | 1565 |
| 333 | 20230912 | 133700 | 215498560000 | 221500 | 221000 | 221500 | 220500 | 4040 |
| 334 | 20230912 | 133600 | 214605497000 | 221000 | 220500 | 221000 | 220500 | 2211 |
| 335 | 20230912 | 133500 | 214116953500 | 221000 | 221000 | 221000 | 220500 | 1941 |
| 336 | 20230912 | 133400 | 213688605500 | 220500 | 221000 | 221000 | 220500 | 1365 |
| 337 | 20230912 | 133300 | 213387114500 | 221000 | 221000 | 221000 | 220500 | 2118 |
| 338 | 20230912 | 133200 | 212919115000 | 221000 | 220500 | 221000 | 220500 | 8198 |
| 339 | 20230912 | 133100 | 211109001000 | 221000 | 221000 | 221000 | 220500 | 3017 |
| 340 | 20230912 | 133000 | 210442667000 | 221000 | 220500 | 221000 | 220500 | 1104 |
| 341 | 20230912 | 132900 | 210198900500 | 220500 | 221000 | 221000 | 220500 | 862 |
| 342 | 20230912 | 132800 | 210008650500 | 221000 | 220500 | 221000 | 220500 | 2616 |
| 343 | 20230912 | 132700 | 209431548500 | 220500 | 221000 | 221000 | 220500 | 2374 |
| 344 | 20230912 | 132600 | 208907420000 | 220500 | 221000 | 221500 | 220500 | 3182 |
| 345 | 20230912 | 132500 | 208203992500 | 221500 | 221500 | 222000 | 221000 | 2333 |
| 346 | 20230912 | 132400 | 207687309500 | 222000 | 222000 | 222000 | 221500 | 3670 |
| 347 | 20230912 | 132300 | 206874140000 | 221500 | 222500 | 222500 | 221500 | 6855 |
| 348 | 20230912 | 132200 | 205352461500 | 222000 | 222000 | 222500 | 222000 | 3628 |
| 349 | 20230912 | 132100 | 204545857500 | 222500 | 222000 | 222500 | 221500 | 23981 |
| 350 | 20230912 | 132000 | 199220073000 | 222000 | 221000 | 222000 | 221000 | 14224 |
| 351 | 20230912 | 131900 | 196067806000 | 221500 | 221000 | 221500 | 221000 | 1750 |
| 352 | 20230912 | 131800 | 195680429000 | 221500 | 221500 | 221500 | 221000 | 1451 |
| 353 | 20230912 | 131700 | 195359215500 | 221500 | 221500 | 221500 | 221000 | 2445 |
| 354 | 20230912 | 131600 | 194818220000 | 221500 | 221000 | 221500 | 221000 | 1751 |
| 355 | 20230912 | 131500 | 194430699500 | 221500 | 221500 | 221500 | 221000 | 2481 |
| 356 | 20230912 | 131400 | 193881677000 | 221500 | 221500 | 221500 | 221000 | 3020 |
| 357 | 20230912 | 131300 | 193213372000 | 221500 | 222000 | 222000 | 221000 | 9030 |
| 358 | 20230912 | 131200 | 191213115000 | 221500 | 221500 | 222000 | 221500 | 3581 |
| 359 | 20230912 | 131100 | 190418363500 | 221500 | 221500 | 222000 | 221000 | 15685 |
| 360 | 20230912 | 131000 | 186943896500 | 221000 | 221500 | 221500 | 221000 | 6394 |
| 361 | 20230912 | 130900 | 185530329500 | 221500 | 221500 | 221500 | 221000 | 5681 |
| 362 | 20230912 | 130800 | 184274210500 | 221500 | 221500 | 221500 | 221000 | 5226 |
| 363 | 20230912 | 130700 | 183118435500 | 221500 | 221500 | 221500 | 220500 | 7910 |
| 364 | 20230912 | 130600 | 181367664500 | 221000 | 221000 | 221500 | 221000 | 2624 |
| 365 | 20230912 | 130500 | 180787012500 | 221000 | 220500 | 221500 | 220500 | 3121 |
| 366 | 20230912 | 130400 | 180096848500 | 221000 | 220500 | 221500 | 220000 | 25568 |
| 367 | 20230912 | 130300 | 174452574500 | 220500 | 220000 | 221000 | 220000 | 7117 |
| 368 | 20230912 | 130200 | 172884398000 | 220000 | 220000 | 220500 | 219500 | 2323 |
| 369 | 20230912 | 130100 | 172373324000 | 220000 | 220000 | 220500 | 219500 | 7548 |
| 370 | 20230912 | 130000 | 170712797500 | 220000 | 220000 | 220500 | 219500 | 4172 |
| 371 | 20230912 | 125900 | 169795086500 | 220000 | 220500 | 220500 | 219500 | 4376 |
| 372 | 20230912 | 125800 | 168832258000 | 220000 | 220000 | 221000 | 220000 | 20871 |
| 373 | 20230912 | 125700 | 164230006000 | 220000 | 219500 | 220000 | 219500 | 10751 |
| 374 | 20230912 | 125600 | 161864905000 | 220000 | 219000 | 220000 | 218500 | 13712 |
| 375 | 20230912 | 125500 | 158860558000 | 219000 | 219000 | 219000 | 218500 | 271 |
| 376 | 20230912 | 125400 | 158801316500 | 219000 | 218500 | 219000 | 218500 | 885 |
| 377 | 20230912 | 125300 | 158607660000 | 219000 | 218500 | 219000 | 218500 | 287 |
| 378 | 20230912 | 125200 | 158544901000 | 218500 | 219000 | 219000 | 218500 | 550 |
| 379 | 20230912 | 125100 | 158424600000 | 219000 | 218500 | 219000 | 218500 | 1762 |
| 380 | 20230912 | 125000 | 158039150000 | 219000 | 218500 | 219000 | 218500 | 802 |
| 381 | 20230912 | 124900 | 157863744000 | 219000 | 218500 | 219000 | 218500 | 1049 |
| 382 | 20230912 | 124800 | 157634365500 | 218500 | 219000 | 219500 | 218500 | 2254 |
| 383 | 20230912 | 124700 | 157140821000 | 219500 | 219000 | 219500 | 218500 | 4489 |
| 384 | 20230912 | 124600 | 156157316500 | 219000 | 219000 | 219500 | 218500 | 3107 |
| 385 | 20230912 | 124500 | 155476895500 | 219000 | 219500 | 220000 | 219000 | 7608 |
| 386 | 20230912 | 124400 | 153807076500 | 220000 | 220000 | 220500 | 219500 | 3296 |
| 387 | 20230912 | 124300 | 153081988500 | 220000 | 220500 | 221000 | 219500 | 9938 |
| 388 | 20230912 | 124200 | 150894426500 | 221000 | 220500 | 221000 | 220000 | 6323 |
| 389 | 20230912 | 124100 | 149498800500 | 220500 | 220500 | 221000 | 220000 | 25865 |
| 390 | 20230912 | 124000 | 143789070500 | 220500 | 220000 | 220500 | 219500 | 26237 |
| 391 | 20230912 | 123900 | 138016085000 | 220000 | 219500 | 220000 | 219500 | 1517 |
| 392 | 20230912 | 123800 | 137682611000 | 219500 | 219000 | 219500 | 219000 | 7865 |
| 393 | 20230912 | 123700 | 135956549000 | 219000 | 219500 | 219500 | 219000 | 4516 |
| 394 | 20230912 | 123600 | 134965991000 | 219500 | 219500 | 220000 | 219000 | 22836 |
| 395 | 20230912 | 123500 | 129953459000 | 219500 | 218500 | 219500 | 218500 | 12356 |
| 396 | 20230912 | 123400 | 127247361500 | 219000 | 219000 | 219000 | 218500 | 1489 |
| 397 | 20230912 | 123300 | 126921370500 | 218500 | 218500 | 219000 | 218500 | 2222 |
| 398 | 20230912 | 123200 | 126434891000 | 218500 | 217500 | 219000 | 217000 | 29223 |
| 399 | 20230912 | 123100 | 120057145000 | 217500 | 217000 | 217500 | 217000 | 755 |
| 400 | 20230912 | 123000 | 119892968000 | 217500 | 217000 | 217500 | 217000 | 493 |
| 401 | 20230912 | 122900 | 119785764500 | 217500 | 217000 | 217500 | 217000 | 677 |
| 402 | 20230912 | 122800 | 119638610000 | 217500 | 217000 | 217500 | 217000 | 2064 |
| 403 | 20230912 | 122700 | 119189742500 | 217000 | 217000 | 217500 | 217000 | 283 |
| 404 | 20230912 | 122600 | 119128269000 | 217000 | 217500 | 217500 | 217000 | 418 |
| 405 | 20230912 | 122500 | 119037388500 | 217500 | 217500 | 217500 | 217000 | 522 |
| 406 | 20230912 | 122400 | 118923948000 | 217000 | 217000 | 217500 | 217000 | 233 |
| 407 | 20230912 | 122300 | 118873326500 | 217000 | 217500 | 217500 | 217000 | 271 |
| 408 | 20230912 | 122200 | 118814489500 | 217000 | 217000 | 217500 | 217000 | 204 |
| 409 | 20230912 | 122100 | 118770205000 | 217500 | 217500 | 217500 | 217000 | 226 |
| 410 | 20230912 | 122000 | 118721091000 | 217500 | 217500 | 217500 | 217000 | 625 |
| 411 | 20230912 | 121900 | 118585265000 | 217000 | 217500 | 217500 | 217000 | 480 |
| 412 | 20230912 | 121800 | 118481002000 | 217500 | 217500 | 218000 | 217000 | 4706 |
| 413 | 20230912 | 121700 | 117457387500 | 217500 | 217500 | 218000 | 217500 | 568 |
| 414 | 20230912 | 121600 | 117333828000 | 217500 | 217500 | 218000 | 217500 | 948 |
| 415 | 20230912 | 121500 | 117127601500 | 217500 | 217500 | 218000 | 217000 | 3125 |
| 416 | 20230912 | 121400 | 116447910000 | 218000 | 217500 | 218000 | 217500 | 471 |
| 417 | 20230912 | 121300 | 116345425000 | 218000 | 218000 | 218000 | 217500 | 508 |
| 418 | 20230912 | 121200 | 116234861500 | 217500 | 218000 | 218000 | 217500 | 1386 |
| 419 | 20230912 | 121100 | 115932914000 | 218000 | 217500 | 218000 | 217500 | 757 |
| 420 | 20230912 | 121000 | 115767945500 | 217500 | 217500 | 218000 | 217500 | 3294 |
| 421 | 20230912 | 120900 | 115050340000 | 218000 | 218000 | 218000 | 217500 | 1041 |
| 422 | 20230912 | 120800 | 114823491500 | 218000 | 217500 | 218000 | 217500 | 10862 |
| 423 | 20230912 | 120700 | 112455646000 | 218000 | 217500 | 218000 | 217500 | 553 |
| 424 | 20230912 | 120600 | 112335317500 | 217500 | 217500 | 218000 | 217500 | 1255 |
| 425 | 20230912 | 120500 | 112062134500 | 217500 | 218000 | 218000 | 217500 | 702 |
| 426 | 20230912 | 120400 | 111909375000 | 217500 | 218000 | 218000 | 217500 | 2396 |
| 427 | 20230912 | 120300 | 111387124500 | 218000 | 217000 | 218000 | 217000 | 21251 |
| 428 | 20230912 | 120200 | 106762719500 | 217500 | 217000 | 217500 | 217000 | 5420 |
| 429 | 20230912 | 120100 | 105586426000 | 217000 | 217000 | 217500 | 217000 | 177 |
| 430 | 20230912 | 120000 | 105547977000 | 217500 | 217000 | 217500 | 217000 | 986 |
| 431 | 20230912 | 115900 | 105333815000 | 217500 | 217500 | 217500 | 217000 | 743 |
| 432 | 20230912 | 115800 | 105172250500 | 217500 | 217500 | 217500 | 217000 | 847 |
| 433 | 20230912 | 115700 | 104988191000 | 217500 | 217000 | 217500 | 217000 | 815 |
| 434 | 20230912 | 115600 | 104811041500 | 217000 | 217000 | 217500 | 216500 | 9821 |
| 435 | 20230912 | 115500 | 102678413000 | 217000 | 217000 | 217000 | 216500 | 497 |
| 436 | 20230912 | 115400 | 102570669500 | 216500 | 216500 | 217000 | 216500 | 463 |
| 437 | 20230912 | 115300 | 102470234000 | 217000 | 217000 | 217000 | 216500 | 1232 |
| 438 | 20230912 | 115200 | 102202919000 | 217000 | 217000 | 217000 | 216500 | 5612 |
| 439 | 20230912 | 115100 | 100985199000 | 217000 | 215500 | 217000 | 215500 | 14145 |
| 440 | 20230912 | 115000 | 97925484500 | 216000 | 215500 | 216000 | 215500 | 155 |
| 441 | 20230912 | 114900 | 97892048500 | 216000 | 215500 | 216000 | 215500 | 146 |
| 442 | 20230912 | 114800 | 97860532000 | 215500 | 216000 | 216000 | 215500 | 172 |
| 443 | 20230912 | 114700 | 97823407500 | 216000 | 215500 | 216000 | 215500 | 155 |
| 444 | 20230912 | 114600 | 97789968000 | 215500 | 215500 | 216000 | 215500 | 255 |
| 445 | 20230912 | 114500 | 97734967000 | 216000 | 216000 | 216000 | 215500 | 594 |
| 446 | 20230912 | 114400 | 97606851500 | 215500 | 215500 | 216000 | 215500 | 140 |
| 447 | 20230912 | 114300 | 97576660000 | 216000 | 215500 | 216000 | 215500 | 159 |
| 448 | 20230912 | 114200 | 97542367500 | 215500 | 215500 | 216000 | 215500 | 238 |
| 449 | 20230912 | 114100 | 97491026500 | 215500 | 216000 | 216000 | 215500 | 157 |
| 450 | 20230912 | 114000 | 97457166500 | 216000 | 215500 | 216000 | 215500 | 189 |
| 451 | 20230912 | 113900 | 97416408000 | 216000 | 216000 | 216000 | 215500 | 276 |
| 452 | 20230912 | 113800 | 97356836500 | 216000 | 216000 | 216000 | 215500 | 192 |
| 453 | 20230912 | 113700 | 97315434000 | 216000 | 215500 | 216000 | 215500 | 253 |
| 454 | 20230912 | 113600 | 97260821500 | 216000 | 216000 | 216000 | 215500 | 252 |
| 455 | 20230912 | 113500 | 97206410000 | 216000 | 216000 | 216000 | 215500 | 459 |
| 456 | 20230912 | 113400 | 97107304000 | 216000 | 215000 | 216000 | 215000 | 3745 |
| 457 | 20230912 | 113300 | 96300086000 | 215000 | 214500 | 215500 | 214500 | 2454 |
| 458 | 20230912 | 113200 | 95772608000 | 215000 | 215000 | 215000 | 214500 | 191 |
| 459 | 20230912 | 113100 | 95731620500 | 215000 | 215000 | 215000 | 214500 | 6730 |
| 460 | 20230912 | 113000 | 94287257500 | 215000 | 214500 | 215000 | 214500 | 242 |
| 461 | 20230912 | 112900 | 94235289500 | 215000 | 214500 | 215000 | 214500 | 246 |
| 462 | 20230912 | 112800 | 94182450500 | 214500 | 215000 | 215500 | 214500 | 3326 |
| 463 | 20230912 | 112700 | 93467382000 | 215500 | 215000 | 215500 | 215000 | 1044 |
| 464 | 20230912 | 112600 | 93242883500 | 215000 | 216000 | 216000 | 215000 | 3825 |
| 465 | 20230912 | 112500 | 92418558500 | 216000 | 216000 | 216000 | 215500 | 456 |
| 466 | 20230912 | 112400 | 92320231500 | 216000 | 216000 | 216000 | 215500 | 297 |
| 467 | 20230912 | 112300 | 92256157000 | 216000 | 215500 | 216000 | 215500 | 217 |
| 468 | 20230912 | 112200 | 92209314500 | 216000 | 215500 | 216000 | 215500 | 261 |
| 469 | 20230912 | 112100 | 92153030500 | 216000 | 216000 | 216000 | 215500 | 196 |
| 470 | 20230912 | 112000 | 92110718000 | 216000 | 216000 | 216000 | 215500 | 149 |
| 471 | 20230912 | 111900 | 92078571000 | 216000 | 216000 | 216000 | 215500 | 188 |
| 472 | 20230912 | 111800 | 92038027000 | 215500 | 216000 | 216000 | 215500 | 705 |
| 473 | 20230912 | 111700 | 91885787500 | 216000 | 215500 | 216000 | 215500 | 75 |
| 474 | 20230912 | 111600 | 91869610500 | 216000 | 216500 | 216500 | 215500 | 2358 |
| 475 | 20230912 | 111500 | 91360623000 | 216000 | 215500 | 216500 | 215500 | 3028 |
| 476 | 20230912 | 111400 | 90706609000 | 216000 | 216000 | 216000 | 215500 | 420 |
| 477 | 20230912 | 111300 | 90615901500 | 216000 | 215500 | 216000 | 215500 | 234 |
| 478 | 20230912 | 111200 | 90565431500 | 216000 | 215000 | 216000 | 215000 | 2211 |
| 479 | 20230912 | 111100 | 90088798000 | 215500 | 215500 | 215500 | 215000 | 385 |
| 480 | 20230912 | 111000 | 90005902000 | 215500 | 215000 | 215500 | 215000 | 3014 |
| 481 | 20230912 | 110900 | 89357806500 | 214500 | 214500 | 215000 | 214500 | 214 |
| 482 | 20230912 | 110800 | 89311861500 | 214500 | 215000 | 215000 | 214500 | 233 |
| 483 | 20230912 | 110700 | 89261830500 | 214500 | 215500 | 215500 | 214500 | 3108 |
| 484 | 20230912 | 110600 | 88593588500 | 215500 | 215500 | 215500 | 215000 | 1740 |
| 485 | 20230912 | 110500 | 88218808000 | 215500 | 215500 | 215500 | 215000 | 355 |
| 486 | 20230912 | 110400 | 88142414500 | 215500 | 215500 | 215500 | 215000 | 974 |
| 487 | 20230912 | 110300 | 87932652500 | 215500 | 215000 | 215500 | 215000 | 534 |
| 488 | 20230912 | 110200 | 87817731000 | 215500 | 215500 | 215500 | 215000 | 213 |
| 489 | 20230912 | 110100 | 87771890000 | 215500 | 216000 | 216000 | 215000 | 2777 |
| 490 | 20230912 | 110000 | 87173803500 | 216000 | 215500 | 216000 | 215500 | 294 |
| 491 | 20230912 | 105900 | 87110418000 | 215500 | 215500 | 216000 | 215500 | 190 |
| 492 | 20230912 | 105800 | 87069471000 | 215500 | 215500 | 216000 | 215500 | 351 |
| 493 | 20230912 | 105700 | 86993775500 | 215500 | 216000 | 216000 | 215500 | 867 |
| 494 | 20230912 | 105600 | 86806610000 | 216000 | 215500 | 216000 | 215500 | 928 |
| 495 | 20230912 | 105500 | 86606602500 | 216000 | 215500 | 216000 | 215500 | 138 |
| 496 | 20230912 | 105400 | 86576858500 | 215500 | 215000 | 216000 | 215000 | 3485 |
| 497 | 20230912 | 105300 | 85825802000 | 215000 | 216000 | 216000 | 215000 | 4404 |
| 498 | 20230912 | 105200 | 84876402000 | 216000 | 216000 | 216500 | 215500 | 4279 |
| 499 | 20230912 | 105100 | 83952143000 | 216000 | 216500 | 216500 | 216000 | 2389 |
| 500 | 20230912 | 105000 | 83434982000 | 216000 | 216000 | 216500 | 216000 | 452 |
| 501 | 20230912 | 104900 | 83337255500 | 216500 | 216000 | 216500 | 216000 | 393 |
| 502 | 20230912 | 104800 | 83252251500 | 216000 | 216000 | 217000 | 216000 | 3145 |
| 503 | 20230912 | 104700 | 82571389000 | 216000 | 216500 | 217000 | 216000 | 738 |
| 504 | 20230912 | 104600 | 82411645000 | 216500 | 216000 | 216500 | 216000 | 1156 |
| 505 | 20230912 | 104500 | 82161402500 | 216500 | 217000 | 217000 | 216000 | 1734 |
| 506 | 20230912 | 104400 | 81785971500 | 217000 | 216000 | 217000 | 216000 | 3273 |
| 507 | 20230912 | 104300 | 81077525500 | 216500 | 216500 | 216500 | 216000 | 247 |
| 508 | 20230912 | 104200 | 81024102000 | 216500 | 216500 | 217000 | 216000 | 1754 |
| 509 | 20230912 | 104100 | 80644294000 | 216500 | 216500 | 217000 | 216500 | 1148 |
| 510 | 20230912 | 104000 | 80395639500 | 217000 | 217000 | 217000 | 216500 | 920 |
| 511 | 20230912 | 103900 | 80196176500 | 217000 | 216500 | 217000 | 216000 | 6642 |
| 512 | 20230912 | 103800 | 78758203500 | 216500 | 216500 | 217000 | 216500 | 3181 |
| 513 | 20230912 | 103700 | 78069420000 | 217000 | 217000 | 217500 | 216500 | 7044 |
| 514 | 20230912 | 103600 | 76540879500 | 217500 | 217000 | 217500 | 217000 | 1080 |
| 515 | 20230912 | 103500 | 76306428000 | 217500 | 217500 | 217500 | 217000 | 965 |
| 516 | 20230912 | 103400 | 76096871500 | 217500 | 217000 | 217500 | 217000 | 1106 |
| 517 | 20230912 | 103300 | 75856641000 | 217000 | 217000 | 217500 | 216500 | 10790 |
| 518 | 20230912 | 103200 | 73514511500 | 217000 | 216500 | 217000 | 216500 | 1561 |
| 519 | 20230912 | 103100 | 73176043500 | 216500 | 217000 | 217000 | 216500 | 1569 |
| 520 | 20230912 | 103000 | 72835984000 | 217000 | 217000 | 217000 | 216500 | 870 |
| 521 | 20230912 | 102900 | 72647312000 | 216500 | 217000 | 217000 | 216500 | 781 |
| 522 | 20230912 | 102800 | 72478136500 | 217000 | 216500 | 217000 | 216500 | 495 |
| 523 | 20230912 | 102700 | 72370855000 | 216500 | 216500 | 217000 | 216500 | 2081 |
| 524 | 20230912 | 102600 | 71919703500 | 216500 | 217000 | 217000 | 216500 | 549 |
| 525 | 20230912 | 102500 | 71800598000 | 216500 | 216500 | 217000 | 216500 | 3220 |
| 526 | 20230912 | 102400 | 71102914500 | 217000 | 216500 | 217000 | 216500 | 2955 |
| 527 | 20230912 | 102300 | 70462817000 | 217000 | 217000 | 217000 | 216500 | 566 |
| 528 | 20230912 | 102200 | 70340163000 | 216500 | 217000 | 217500 | 216500 | 5005 |
| 529 | 20230912 | 102100 | 69253923000 | 217500 | 217000 | 217500 | 216500 | 6083 |
| 530 | 20230912 | 102000 | 67933635500 | 217000 | 217000 | 217500 | 216500 | 5880 |
| 531 | 20230912 | 101900 | 66657689000 | 217500 | 217500 | 217500 | 217000 | 1127 |
| 532 | 20230912 | 101800 | 66412897000 | 217000 | 217000 | 217500 | 217000 | 687 |
| 533 | 20230912 | 101700 | 66263715000 | 217500 | 217000 | 217500 | 217000 | 7863 |
| 534 | 20230912 | 101600 | 64555093500 | 216500 | 217500 | 217500 | 216500 | 7517 |
| 535 | 20230912 | 101500 | 62923474000 | 217000 | 217500 | 217500 | 217000 | 1525 |
| 536 | 20230912 | 101400 | 62591871000 | 217500 | 217500 | 218000 | 217000 | 9349 |
| 537 | 20230912 | 101300 | 60558351000 | 218000 | 217000 | 218000 | 216500 | 25820 |
| 538 | 20230912 | 101200 | 54945202000 | 217000 | 215000 | 217000 | 215000 | 51218 |
| 539 | 20230912 | 101100 | 43874237000 | 215000 | 215000 | 215500 | 214500 | 7241 |
| 540 | 20230912 | 101000 | 42316051500 | 215000 | 214500 | 215000 | 214000 | 7061 |
| 541 | 20230912 | 100900 | 40800030000 | 214500 | 214500 | 214500 | 214000 | 628 |
| 542 | 20230912 | 100800 | 40665387000 | 214500 | 214000 | 214500 | 214000 | 468 |
| 543 | 20230912 | 100700 | 40565142500 | 214000 | 214000 | 214500 | 214000 | 172 |
| 544 | 20230912 | 100600 | 40528290000 | 214000 | 214500 | 214500 | 214000 | 588 |
| 545 | 20230912 | 100500 | 40402272000 | 214500 | 214000 | 214500 | 214000 | 403 |
| 546 | 20230912 | 100400 | 40315951500 | 214500 | 214500 | 214500 | 214000 | 244 |
| 547 | 20230912 | 100300 | 40263677500 | 214000 | 214000 | 214500 | 214000 | 465 |
| 548 | 20230912 | 100200 | 40164013500 | 214000 | 214000 | 214500 | 214000 | 684 |
| 549 | 20230912 | 100100 | 40017602500 | 214000 | 214000 | 214500 | 214000 | 2588 |
| 550 | 20230912 | 100000 | 39463650500 | 214500 | 214500 | 215000 | 214500 | 4353 |
| 551 | 20230912 | 095900 | 38529865000 | 214500 | 215000 | 215000 | 214500 | 481 |
| 552 | 20230912 | 095800 | 38426551000 | 214500 | 214500 | 215000 | 214500 | 687 |
| 553 | 20230912 | 095700 | 38279141500 | 214500 | 214500 | 215000 | 214500 | 637 |
| 554 | 20230912 | 095600 | 38142453000 | 214500 | 215000 | 215000 | 214500 | 1000 |
| 555 | 20230912 | 095500 | 37927631500 | 215000 | 215000 | 215000 | 214500 | 1489 |
| 556 | 20230912 | 095400 | 37607580000 | 214500 | 214000 | 215000 | 214000 | 4110 |
| 557 | 20230912 | 095300 | 36726784500 | 214000 | 214500 | 214500 | 213500 | 5657 |
| 558 | 20230912 | 095200 | 35514866500 | 214500 | 215000 | 215000 | 214500 | 243 |
| 559 | 20230912 | 095100 | 35462664000 | 214500 | 214500 | 215000 | 214000 | 4064 |
| 560 | 20230912 | 095000 | 34590841000 | 214000 | 213500 | 214500 | 213500 | 2730 |
| 561 | 20230912 | 094900 | 34006367500 | 213500 | 213500 | 214000 | 213500 | 1313 |
| 562 | 20230912 | 094800 | 33725987500 | 213500 | 214500 | 215000 | 213500 | 8329 |
| 563 | 20230912 | 094700 | 31941355500 | 214500 | 215000 | 215000 | 214500 | 500 |
| 564 | 20230912 | 094600 | 31834056000 | 214500 | 215000 | 215000 | 214500 | 577 |
| 565 | 20230912 | 094500 | 31710248500 | 215000 | 215000 | 215500 | 214500 | 3557 |
| 566 | 20230912 | 094400 | 30945646500 | 215500 | 215000 | 215500 | 215000 | 743 |
| 567 | 20230912 | 094300 | 30785852500 | 215000 | 215500 | 215500 | 215000 | 414 |
| 568 | 20230912 | 094200 | 30696743500 | 215000 | 215500 | 215500 | 215000 | 297 |
| 569 | 20230912 | 094100 | 30632831000 | 215500 | 215500 | 215500 | 215000 | 624 |
| 570 | 20230912 | 094000 | 30498570000 | 215500 | 215000 | 215500 | 215000 | 334 |
| 571 | 20230912 | 093900 | 30426690500 | 215500 | 215500 | 215500 | 215000 | 1054 |
| 572 | 20230912 | 093800 | 30200027000 | 215000 | 215000 | 215500 | 214500 | 5406 |
| 573 | 20230912 | 093700 | 29037708500 | 215000 | 215000 | 215000 | 214500 | 1810 |
| 574 | 20230912 | 093600 | 28649362000 | 215000 | 214500 | 215000 | 214500 | 408 |
| 575 | 20230912 | 093500 | 28561761000 | 215000 | 215500 | 215500 | 214500 | 2088 |
| 576 | 20230912 | 093400 | 28112935000 | 215500 | 215500 | 215500 | 215000 | 963 |
| 577 | 20230912 | 093300 | 27905629000 | 215500 | 216000 | 216000 | 215000 | 3439 |
| 578 | 20230912 | 093200 | 27164820500 | 215500 | 215500 | 216000 | 215500 | 1058 |
| 579 | 20230912 | 093100 | 26936461500 | 216000 | 216000 | 216000 | 215500 | 1364 |
| 580 | 20230912 | 093000 | 26642216000 | 216000 | 215500 | 216000 | 215500 | 756 |
| 581 | 20230912 | 092900 | 26479257500 | 215500 | 215500 | 216000 | 215500 | 1301 |
| 582 | 20230912 | 092800 | 26198736000 | 215500 | 215500 | 216000 | 215500 | 1238 |
| 583 | 20230912 | 092700 | 25931794500 | 215500 | 216000 | 216000 | 215500 | 743 |
| 584 | 20230912 | 092600 | 25771504500 | 216000 | 216000 | 216000 | 215000 | 4570 |
| 585 | 20230912 | 092500 | 24786519000 | 215500 | 215000 | 216000 | 215000 | 9845 |
| 586 | 20230912 | 092400 | 22664630000 | 215000 | 215000 | 215500 | 215000 | 1362 |
| 587 | 20230912 | 092300 | 22371626000 | 215000 | 215000 | 215500 | 214500 | 3003 |
| 588 | 20230912 | 092200 | 21725848500 | 215000 | 215000 | 215500 | 215000 | 1281 |
| 589 | 20230912 | 092100 | 21450165000 | 215000 | 215000 | 215500 | 215000 | 1179 |
| 590 | 20230912 | 092000 | 21196283500 | 215500 | 214500 | 215500 | 214500 | 11770 |
| 591 | 20230912 | 091900 | 18664873500 | 214000 | 214500 | 215000 | 214000 | 2659 |
| 592 | 20230912 | 091800 | 18094437500 | 214500 | 214500 | 215000 | 214500 | 796 |
| 593 | 20230912 | 091700 | 17923406000 | 214500 | 214500 | 215000 | 214000 | 1779 |
| 594 | 20230912 | 091600 | 17541866000 | 214000 | 214500 | 214500 | 214000 | 945 |
| 595 | 20230912 | 091500 | 17339284000 | 214500 | 214500 | 215000 | 214500 | 1948 |
| 596 | 20230912 | 091400 | 16921369500 | 214500 | 215000 | 215000 | 214500 | 1115 |
| 597 | 20230912 | 091300 | 16681850000 | 215000 | 214500 | 215000 | 214500 | 1185 |
| 598 | 20230912 | 091200 | 16427532000 | 214500 | 214500 | 215000 | 214000 | 1971 |
| 599 | 20230912 | 091100 | 16004835000 | 214500 | 215000 | 215000 | 214500 | 1559 |
| 600 | 20230912 | 091000 | 15670350000 | 214500 | 214000 | 215000 | 214000 | 3601 |
| 601 | 20230912 | 090900 | 14897975500 | 214000 | 214000 | 214500 | 214000 | 1547 |
| 602 | 20230912 | 090800 | 14566568000 | 214000 | 214000 | 214500 | 214000 | 1212 |
| 603 | 20230912 | 090700 | 14306813500 | 214000 | 214500 | 215000 | 214000 | 6895 |
| 604 | 20230912 | 090600 | 12827791000 | 214500 | 215000 | 215000 | 214500 | 1458 |
| 605 | 20230912 | 090500 | 12514529000 | 215000 | 215000 | 215500 | 214500 | 2133 |
| 606 | 20230912 | 090400 | 12056024000 | 215000 | 214000 | 215500 | 214000 | 23522 |
| 607 | 20230912 | 090300 | 7004410000 | 214000 | 214000 | 214500 | 213500 | 6031 |
| 608 | 20230912 | 090200 | 5713644500 | 214000 | 214000 | 214500 | 213500 | 5811 |
| 609 | 20230912 | 090100 | 4470062000 | 213500 | 213000 | 214000 | 213000 | 8192 |
| 610 | 20230912 | 090000 | 2719646000 | 213000 | 213500 | 213500 | 213000 | 12754 |