34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 183900 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 13429 |
| 3 | 20230905 | 183800 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 4 | 20230905 | 183700 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 5 | 20230905 | 183600 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 6 | 20230905 | 183500 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 7 | 20230905 | 183400 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 8 | 20230905 | 183300 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 9 | 20230905 | 183200 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 10 | 20230905 | 183100 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 11 | 20230905 | 183000 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 12 | 20230905 | 182900 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 13 | 20230905 | 182800 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 14 | 20230905 | 182700 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 15 | 20230905 | 182600 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 16 | 20230905 | 182500 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 17 | 20230905 | 182400 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 18 | 20230905 | 182300 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 19 | 20230905 | 182200 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 20 | 20230905 | 182100 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 21 | 20230905 | 182000 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 22 | 20230905 | 181900 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 23 | 20230905 | 181800 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 24 | 20230905 | 181700 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 25 | 20230905 | 181600 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 26 | 20230905 | 181500 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 27 | 20230905 | 181400 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 28 | 20230905 | 181300 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 29 | 20230905 | 181200 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 30 | 20230905 | 181100 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 31 | 20230905 | 181000 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 32 | 20230905 | 180900 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 13429 |
| 33 | 20230905 | 180800 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 34 | 20230905 | 180700 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 35 | 20230905 | 180600 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 36 | 20230905 | 180500 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 37 | 20230905 | 180400 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 38 | 20230905 | 180300 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 39 | 20230905 | 180200 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 40 | 20230905 | 180100 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 41 | 20230905 | 180000 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 42 | 20230905 | 175900 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 43 | 20230905 | 175800 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 44 | 20230905 | 175700 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 45 | 20230905 | 175600 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 46 | 20230905 | 175500 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 47 | 20230905 | 175400 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 48 | 20230905 | 175300 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 49 | 20230905 | 175200 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 50 | 20230905 | 175100 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 51 | 20230905 | 175000 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 52 | 20230905 | 174900 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 53 | 20230905 | 174800 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 54 | 20230905 | 174700 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 55 | 20230905 | 174600 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 56 | 20230905 | 174500 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 57 | 20230905 | 174400 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 58 | 20230905 | 174300 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 59 | 20230905 | 174200 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 60 | 20230905 | 174100 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 61 | 20230905 | 174000 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 62 | 20230905 | 173900 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 13429 |
| 63 | 20230905 | 173800 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 64 | 20230905 | 173700 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 65 | 20230905 | 173600 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 66 | 20230905 | 173500 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 67 | 20230905 | 173400 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 68 | 20230905 | 173300 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 69 | 20230905 | 173200 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 70 | 20230905 | 173100 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 71 | 20230905 | 173000 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 72 | 20230905 | 172900 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 73 | 20230905 | 172800 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 74 | 20230905 | 172700 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 75 | 20230905 | 172600 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 76 | 20230905 | 172500 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 77 | 20230905 | 172400 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 78 | 20230905 | 172300 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 79 | 20230905 | 172200 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 80 | 20230905 | 172100 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 81 | 20230905 | 172000 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 82 | 20230905 | 171900 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 83 | 20230905 | 171800 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 84 | 20230905 | 171700 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 85 | 20230905 | 171600 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 86 | 20230905 | 171500 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 87 | 20230905 | 171400 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 88 | 20230905 | 171300 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 89 | 20230905 | 171200 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 90 | 20230905 | 171100 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 91 | 20230905 | 171000 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 92 | 20230905 | 170900 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 13429 |
| 93 | 20230905 | 170800 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 94 | 20230905 | 170700 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 95 | 20230905 | 170600 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 96 | 20230905 | 170500 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 97 | 20230905 | 170400 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 98 | 20230905 | 170300 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 99 | 20230905 | 170200 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 100 | 20230905 | 170100 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 101 | 20230905 | 170000 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 102 | 20230905 | 165900 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 103 | 20230905 | 165800 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 104 | 20230905 | 165700 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 105 | 20230905 | 165600 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 106 | 20230905 | 165500 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 107 | 20230905 | 165400 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 108 | 20230905 | 165300 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 109 | 20230905 | 165200 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 110 | 20230905 | 165100 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 111 | 20230905 | 165000 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 112 | 20230905 | 164900 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 113 | 20230905 | 164800 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 114 | 20230905 | 164700 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 115 | 20230905 | 164600 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 116 | 20230905 | 164500 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 117 | 20230905 | 164400 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 118 | 20230905 | 164300 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 119 | 20230905 | 164200 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 120 | 20230905 | 164100 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 121 | 20230905 | 164000 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 122 | 20230905 | 163900 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 13429 |
| 123 | 20230905 | 163800 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 124 | 20230905 | 163700 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 125 | 20230905 | 163600 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 126 | 20230905 | 163500 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 127 | 20230905 | 163400 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 128 | 20230905 | 163300 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 129 | 20230905 | 163200 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 130 | 20230905 | 163100 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 131 | 20230905 | 163000 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 132 | 20230905 | 162900 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 133 | 20230905 | 162800 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 134 | 20230905 | 162700 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 135 | 20230905 | 162600 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 136 | 20230905 | 162500 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 137 | 20230905 | 162400 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 138 | 20230905 | 162300 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 139 | 20230905 | 162200 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 140 | 20230905 | 162100 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 141 | 20230905 | 162000 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 142 | 20230905 | 161900 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 143 | 20230905 | 161800 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 144 | 20230905 | 161700 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 145 | 20230905 | 161600 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 146 | 20230905 | 161500 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 147 | 20230905 | 161400 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 148 | 20230905 | 161300 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 149 | 20230905 | 161200 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 150 | 20230905 | 161100 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 151 | 20230905 | 161000 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 152 | 20230905 | 160900 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 13429 |
| 153 | 20230905 | 160800 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 154 | 20230905 | 160700 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 155 | 20230905 | 160600 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 156 | 20230905 | 160500 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 157 | 20230905 | 160400 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 158 | 20230905 | 160300 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 159 | 20230905 | 160200 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 160 | 20230905 | 160100 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 161 | 20230905 | 160000 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 162 | 20230905 | 155900 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 163 | 20230905 | 155800 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 164 | 20230905 | 155700 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 165 | 20230905 | 155600 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 166 | 20230905 | 155500 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 167 | 20230905 | 155400 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 168 | 20230905 | 155300 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 169 | 20230905 | 155200 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 170 | 20230905 | 155100 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 171 | 20230905 | 155000 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 172 | 20230905 | 154900 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 173 | 20230905 | 154800 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 174 | 20230905 | 154700 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 175 | 20230905 | 154600 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 176 | 20230905 | 154500 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 177 | 20230905 | 154400 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 178 | 20230905 | 154300 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 179 | 20230905 | 154200 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 180 | 20230905 | 154100 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 181 | 20230905 | 154000 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 182 | 20230905 | 153900 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 13429 |
| 183 | 20230905 | 153800 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 184 | 20230905 | 153700 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 185 | 20230905 | 153600 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 186 | 20230905 | 153500 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 187 | 20230905 | 153400 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 188 | 20230905 | 153300 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 189 | 20230905 | 153200 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 190 | 20230905 | 153100 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 0 |
| 191 | 20230905 | 153000 | 235816837500 | 452000 | 452000 | 452000 | 452000 | 13429 |
| 192 | 20230905 | 152900 | 229746929500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 193 | 20230905 | 152800 | 229746929500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 194 | 20230905 | 152700 | 229746929500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 195 | 20230905 | 152600 | 229746929500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 196 | 20230905 | 152500 | 229746929500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 197 | 20230905 | 152400 | 229746929500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 198 | 20230905 | 152300 | 229746929500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 199 | 20230905 | 152200 | 229746929500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 200 | 20230905 | 152100 | 229746929500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 201 | 20230905 | 152000 | 229746929500 | 453000 | 453000 | 453000 | 453000 | 0 |
| 202 | 20230905 | 151900 | 229746929500 | 453000 | 452500 | 453000 | 452000 | 654 |
| 203 | 20230905 | 151800 | 229450943500 | 452500 | 453000 | 453000 | 452000 | 919 |
| 204 | 20230905 | 151700 | 229035000500 | 452500 | 452500 | 453000 | 452500 | 492 |
| 205 | 20230905 | 151600 | 228812262500 | 452500 | 453000 | 453000 | 452500 | 334 |
| 206 | 20230905 | 151500 | 228661003000 | 453000 | 453500 | 453500 | 452500 | 433 |
| 207 | 20230905 | 151400 | 228464842000 | 453500 | 453500 | 453500 | 453000 | 1152 |
| 208 | 20230905 | 151300 | 227942947000 | 453000 | 453000 | 453500 | 453000 | 978 |
| 209 | 20230905 | 151200 | 227499883500 | 453500 | 453500 | 454000 | 453000 | 1494 |
| 210 | 20230905 | 151100 | 226822341500 | 453500 | 453500 | 454000 | 453500 | 148 |
| 211 | 20230905 | 151000 | 226755199000 | 453500 | 454000 | 454000 | 453500 | 204 |
| 212 | 20230905 | 150900 | 226662642500 | 454000 | 453500 | 454000 | 453500 | 454 |
| 213 | 20230905 | 150800 | 226456655000 | 453500 | 454000 | 454000 | 453000 | 873 |
| 214 | 20230905 | 150700 | 226060761500 | 454000 | 454000 | 454500 | 453500 | 820 |
| 215 | 20230905 | 150600 | 225688639500 | 454500 | 454000 | 454500 | 453500 | 1006 |
| 216 | 20230905 | 150500 | 225231967000 | 454500 | 454000 | 454500 | 453500 | 747 |
| 217 | 20230905 | 150400 | 224892769000 | 454000 | 454500 | 454500 | 454000 | 318 |
| 218 | 20230905 | 150300 | 224748285000 | 454000 | 454000 | 454500 | 454000 | 898 |
| 219 | 20230905 | 150200 | 224340313000 | 454500 | 454000 | 454500 | 454000 | 428 |
| 220 | 20230905 | 150100 | 224145823000 | 454000 | 454500 | 454500 | 454000 | 263 |
| 221 | 20230905 | 150000 | 224026370000 | 454500 | 454500 | 454500 | 454000 | 491 |
| 222 | 20230905 | 145900 | 223803395000 | 454500 | 454000 | 455000 | 454000 | 639 |
| 223 | 20230905 | 145800 | 223513012500 | 454500 | 454500 | 455000 | 454000 | 582 |
| 224 | 20230905 | 145700 | 223248537500 | 455000 | 454500 | 455000 | 454500 | 357 |
| 225 | 20230905 | 145600 | 223086224500 | 454500 | 455000 | 455500 | 454500 | 1467 |
| 226 | 20230905 | 145500 | 222418629000 | 455000 | 455500 | 455500 | 455000 | 284 |
| 227 | 20230905 | 145400 | 222289354000 | 455500 | 455500 | 455500 | 455000 | 344 |
| 228 | 20230905 | 145300 | 222132728000 | 455000 | 455000 | 455500 | 455000 | 531 |
| 229 | 20230905 | 145200 | 221890937000 | 455000 | 455000 | 455500 | 455000 | 255 |
| 230 | 20230905 | 145100 | 221774845500 | 455000 | 455500 | 456000 | 455000 | 331 |
| 231 | 20230905 | 145000 | 221624064500 | 456000 | 455000 | 456000 | 455000 | 1375 |
| 232 | 20230905 | 144900 | 220997771000 | 455000 | 455500 | 455500 | 455000 | 330 |
| 233 | 20230905 | 144800 | 220847522000 | 455000 | 454500 | 455500 | 454500 | 636 |
| 234 | 20230905 | 144700 | 220558066000 | 455000 | 454500 | 455500 | 454500 | 566 |
| 235 | 20230905 | 144600 | 220300574500 | 454500 | 454500 | 455000 | 454500 | 779 |
| 236 | 20230905 | 144500 | 219946222000 | 454500 | 454500 | 455000 | 454000 | 639 |
| 237 | 20230905 | 144400 | 219655788000 | 454500 | 454500 | 454500 | 454000 | 134 |
| 238 | 20230905 | 144300 | 219594895000 | 454500 | 454500 | 455000 | 453500 | 1173 |
| 239 | 20230905 | 144200 | 219061905000 | 455000 | 455000 | 455000 | 454500 | 826 |
| 240 | 20230905 | 144100 | 218686099500 | 455000 | 455500 | 455500 | 454000 | 986 |
| 241 | 20230905 | 144000 | 218237670500 | 455500 | 455500 | 455500 | 455000 | 131 |
| 242 | 20230905 | 143900 | 218178024000 | 455000 | 454500 | 455500 | 454500 | 1052 |
| 243 | 20230905 | 143800 | 217699355500 | 455000 | 455000 | 455000 | 454000 | 893 |
| 244 | 20230905 | 143700 | 217293540500 | 455000 | 454000 | 455000 | 454000 | 321 |
| 245 | 20230905 | 143600 | 217147595000 | 454500 | 454000 | 455000 | 454000 | 779 |
| 246 | 20230905 | 143500 | 216793699000 | 454500 | 453500 | 454500 | 453500 | 517 |
| 247 | 20230905 | 143400 | 216558997000 | 454000 | 453500 | 454000 | 453000 | 368 |
| 248 | 20230905 | 143300 | 216392133500 | 453500 | 454000 | 454000 | 453000 | 1064 |
| 249 | 20230905 | 143200 | 215909530000 | 453500 | 453000 | 454000 | 453000 | 665 |
| 250 | 20230905 | 143100 | 215607954000 | 453000 | 453500 | 454000 | 452500 | 701 |
| 251 | 20230905 | 143000 | 215290312000 | 453500 | 452500 | 454000 | 452000 | 2701 |
| 252 | 20230905 | 142900 | 214067092500 | 452000 | 453000 | 453000 | 452000 | 570 |
| 253 | 20230905 | 142800 | 213809299000 | 452500 | 452500 | 453000 | 452000 | 524 |
| 254 | 20230905 | 142700 | 213572182000 | 452500 | 453000 | 453500 | 452500 | 1223 |
| 255 | 20230905 | 142600 | 213018295500 | 453000 | 452500 | 453500 | 452500 | 652 |
| 256 | 20230905 | 142500 | 212722890500 | 452500 | 453000 | 453000 | 452500 | 819 |
| 257 | 20230905 | 142400 | 212352251500 | 452500 | 453000 | 453000 | 452500 | 159 |
| 258 | 20230905 | 142300 | 212280269000 | 452500 | 453000 | 453500 | 452500 | 1010 |
| 259 | 20230905 | 142200 | 211823008500 | 453000 | 453000 | 453500 | 453000 | 464 |
| 260 | 20230905 | 142100 | 211612808500 | 453000 | 454000 | 454000 | 453000 | 722 |
| 261 | 20230905 | 142000 | 211285383000 | 453500 | 453500 | 454000 | 453500 | 161 |
| 262 | 20230905 | 141900 | 211212356000 | 454000 | 454000 | 454500 | 453500 | 408 |
| 263 | 20230905 | 141800 | 211027149000 | 454000 | 453500 | 454500 | 453500 | 453 |
| 264 | 20230905 | 141700 | 210821491500 | 453500 | 454000 | 454500 | 453500 | 353 |
| 265 | 20230905 | 141600 | 210661167000 | 454500 | 454000 | 454500 | 453500 | 276 |
| 266 | 20230905 | 141500 | 210535878000 | 453500 | 453000 | 454000 | 453000 | 332 |
| 267 | 20230905 | 141400 | 210385329500 | 453500 | 453000 | 453500 | 453000 | 195 |
| 268 | 20230905 | 141300 | 210296958000 | 453000 | 453000 | 453500 | 453000 | 115 |
| 269 | 20230905 | 141200 | 210244851000 | 453000 | 453000 | 453500 | 452500 | 275 |
| 270 | 20230905 | 141100 | 210120277000 | 453000 | 453000 | 453500 | 452500 | 216 |
| 271 | 20230905 | 141000 | 210022434000 | 453000 | 453000 | 453000 | 452000 | 756 |
| 272 | 20230905 | 140900 | 209680142000 | 452500 | 452500 | 453000 | 452500 | 367 |
| 273 | 20230905 | 140800 | 209514044000 | 452500 | 453000 | 453000 | 452500 | 858 |
| 274 | 20230905 | 140700 | 209125782500 | 453000 | 453000 | 453500 | 452500 | 1091 |
| 275 | 20230905 | 140600 | 208631585000 | 453500 | 454000 | 454500 | 453000 | 1054 |
| 276 | 20230905 | 140500 | 208153553500 | 454500 | 454500 | 454500 | 453500 | 202 |
| 277 | 20230905 | 140400 | 208061831000 | 454000 | 453500 | 454000 | 453500 | 355 |
| 278 | 20230905 | 140300 | 207900706000 | 454000 | 454000 | 454000 | 453500 | 604 |
| 279 | 20230905 | 140200 | 207626619000 | 454000 | 454000 | 454500 | 453500 | 479 |
| 280 | 20230905 | 140100 | 207409238500 | 454000 | 454500 | 455000 | 454000 | 395 |
| 281 | 20230905 | 140000 | 207229845500 | 454500 | 454500 | 455000 | 454500 | 267 |
| 282 | 20230905 | 135900 | 207108463000 | 454500 | 455000 | 455500 | 454500 | 604 |
| 283 | 20230905 | 135800 | 206833673000 | 455000 | 455500 | 455500 | 454000 | 2609 |
| 284 | 20230905 | 135700 | 205647689000 | 455500 | 455000 | 455500 | 455000 | 130 |
| 285 | 20230905 | 135600 | 205588523000 | 455000 | 455000 | 455500 | 455000 | 618 |
| 286 | 20230905 | 135500 | 205307293500 | 455000 | 455000 | 455500 | 455000 | 166 |
| 287 | 20230905 | 135400 | 205231745000 | 455000 | 455500 | 456000 | 455000 | 532 |
| 288 | 20230905 | 135300 | 204989401500 | 455500 | 455500 | 456000 | 455500 | 221 |
| 289 | 20230905 | 135200 | 204888662500 | 455500 | 455500 | 456000 | 455500 | 245 |
| 290 | 20230905 | 135100 | 204776996500 | 456000 | 456000 | 456000 | 455000 | 411 |
| 291 | 20230905 | 135000 | 204589784000 | 455500 | 455000 | 456000 | 455000 | 303 |
| 292 | 20230905 | 134900 | 204451791000 | 455000 | 456000 | 456000 | 455000 | 476 |
| 293 | 20230905 | 134800 | 204234927500 | 455500 | 455500 | 456000 | 455000 | 483 |
| 294 | 20230905 | 134700 | 204014923500 | 455500 | 455500 | 456000 | 455000 | 1047 |
| 295 | 20230905 | 134600 | 203538004500 | 456000 | 455500 | 456000 | 455500 | 106 |
| 296 | 20230905 | 134500 | 203489689000 | 455500 | 455500 | 456000 | 455000 | 155 |
| 297 | 20230905 | 134400 | 203419071000 | 455500 | 455500 | 455500 | 455000 | 305 |
| 298 | 20230905 | 134300 | 203280192000 | 455000 | 455000 | 455500 | 455000 | 903 |
| 299 | 20230905 | 134200 | 202869180000 | 455000 | 454500 | 455500 | 454500 | 620 |
| 300 | 20230905 | 134100 | 202587084500 | 455000 | 455000 | 455000 | 454500 | 245 |
| 301 | 20230905 | 134000 | 202475707000 | 454500 | 455500 | 455500 | 454500 | 1005 |
| 302 | 20230905 | 133900 | 202018480000 | 455000 | 455000 | 455500 | 455000 | 668 |
| 303 | 20230905 | 133800 | 201714534500 | 455000 | 455000 | 455500 | 455000 | 240 |
| 304 | 20230905 | 133700 | 201605294000 | 455000 | 454500 | 455500 | 454500 | 588 |
| 305 | 20230905 | 133600 | 201337578500 | 455000 | 455500 | 456000 | 454500 | 1103 |
| 306 | 20230905 | 133500 | 200835493500 | 455000 | 456000 | 456500 | 455000 | 1678 |
| 307 | 20230905 | 133400 | 200070678500 | 456000 | 457000 | 457000 | 456000 | 1054 |
| 308 | 20230905 | 133300 | 199589425000 | 457000 | 457500 | 457500 | 456500 | 1581 |
| 309 | 20230905 | 133200 | 198866886000 | 457500 | 457500 | 457500 | 457000 | 135 |
| 310 | 20230905 | 133100 | 198805163000 | 457500 | 457000 | 457500 | 457000 | 368 |
| 311 | 20230905 | 133000 | 198636838000 | 457000 | 458000 | 458000 | 457000 | 1647 |
| 312 | 20230905 | 132900 | 197883297000 | 458000 | 456000 | 458000 | 456000 | 7629 |
| 313 | 20230905 | 132800 | 194396492500 | 456000 | 456000 | 456500 | 455500 | 2621 |
| 314 | 20230905 | 132700 | 193201451500 | 456000 | 455500 | 456000 | 455500 | 958 |
| 315 | 20230905 | 132600 | 192764831500 | 456000 | 455000 | 456000 | 455000 | 733 |
| 316 | 20230905 | 132500 | 192430931000 | 455500 | 455500 | 455500 | 455000 | 247 |
| 317 | 20230905 | 132400 | 192318490500 | 455500 | 455000 | 455500 | 454500 | 546 |
| 318 | 20230905 | 132300 | 192069932500 | 455000 | 455000 | 455500 | 454000 | 927 |
| 319 | 20230905 | 132200 | 191648374500 | 454500 | 454500 | 455000 | 454000 | 472 |
| 320 | 20230905 | 132100 | 191433917000 | 454500 | 455000 | 455000 | 454000 | 893 |
| 321 | 20230905 | 132000 | 191028336000 | 454500 | 454500 | 455000 | 454000 | 478 |
| 322 | 20230905 | 131900 | 190811123500 | 454500 | 455000 | 456000 | 454500 | 971 |
| 323 | 20230905 | 131800 | 190369325000 | 454500 | 455500 | 456000 | 454500 | 926 |
| 324 | 20230905 | 131700 | 189947774000 | 455500 | 454500 | 455500 | 454500 | 958 |
| 325 | 20230905 | 131600 | 189511818500 | 455000 | 455000 | 455000 | 454500 | 770 |
| 326 | 20230905 | 131500 | 189161821000 | 454500 | 455000 | 455000 | 454500 | 149 |
| 327 | 20230905 | 131400 | 189094041000 | 455000 | 456500 | 456500 | 454500 | 1689 |
| 328 | 20230905 | 131300 | 188325142000 | 456500 | 456500 | 456500 | 456000 | 654 |
| 329 | 20230905 | 131200 | 188026739500 | 456000 | 456500 | 456500 | 456000 | 643 |
| 330 | 20230905 | 131100 | 187733329000 | 456500 | 456000 | 456500 | 455500 | 784 |
| 331 | 20230905 | 131000 | 187375737500 | 456000 | 456000 | 456000 | 455500 | 699 |
| 332 | 20230905 | 130900 | 187057018000 | 456000 | 455500 | 456000 | 455000 | 1231 |
| 333 | 20230905 | 130800 | 186496036000 | 455500 | 455000 | 455500 | 455000 | 701 |
| 334 | 20230905 | 130700 | 186176816500 | 455000 | 455000 | 455500 | 455000 | 162 |
| 335 | 20230905 | 130600 | 186103048500 | 455500 | 455000 | 455500 | 454500 | 815 |
| 336 | 20230905 | 130500 | 185732316000 | 455000 | 455000 | 455000 | 454500 | 276 |
| 337 | 20230905 | 130400 | 185606763500 | 454500 | 455500 | 455500 | 454500 | 852 |
| 338 | 20230905 | 130300 | 185219078000 | 455500 | 456000 | 456500 | 455000 | 1354 |
| 339 | 20230905 | 130200 | 184601966000 | 455500 | 455500 | 456000 | 455500 | 235 |
| 340 | 20230905 | 130100 | 184494828000 | 455500 | 456000 | 456000 | 455500 | 628 |
| 341 | 20230905 | 130000 | 184208485000 | 456000 | 457000 | 457000 | 455500 | 1667 |
| 342 | 20230905 | 125900 | 183447270000 | 457000 | 455500 | 457000 | 455000 | 5326 |
| 343 | 20230905 | 125800 | 181018421000 | 455000 | 454500 | 455500 | 454500 | 1660 |
| 344 | 20230905 | 125700 | 180263330500 | 455000 | 454500 | 455000 | 454500 | 402 |
| 345 | 20230905 | 125600 | 180080487500 | 455000 | 454500 | 455000 | 454500 | 145 |
| 346 | 20230905 | 125500 | 180014560000 | 455000 | 455000 | 455000 | 454500 | 273 |
| 347 | 20230905 | 125400 | 179890402000 | 454500 | 455500 | 455500 | 454500 | 639 |
| 348 | 20230905 | 125300 | 179599755000 | 455000 | 455000 | 455500 | 455000 | 854 |
| 349 | 20230905 | 125200 | 179211105000 | 455000 | 455500 | 455500 | 455000 | 458 |
| 350 | 20230905 | 125100 | 179002635000 | 455000 | 455500 | 455500 | 455000 | 885 |
| 351 | 20230905 | 125000 | 178599889000 | 455000 | 455000 | 455500 | 455000 | 817 |
| 352 | 20230905 | 124900 | 178228101500 | 455500 | 455000 | 455500 | 455000 | 232 |
| 353 | 20230905 | 124800 | 178122491500 | 455500 | 455500 | 455500 | 455000 | 424 |
| 354 | 20230905 | 124700 | 177929447000 | 455500 | 455000 | 455500 | 455000 | 486 |
| 355 | 20230905 | 124600 | 177708266000 | 455000 | 455000 | 455500 | 454500 | 448 |
| 356 | 20230905 | 124500 | 177504449500 | 455000 | 455500 | 455500 | 454500 | 844 |
| 357 | 20230905 | 124400 | 177120349000 | 455000 | 455000 | 455500 | 455000 | 360 |
| 358 | 20230905 | 124300 | 176956480500 | 455500 | 455000 | 455500 | 455000 | 296 |
| 359 | 20230905 | 124200 | 176821731500 | 455000 | 455000 | 455500 | 454500 | 759 |
| 360 | 20230905 | 124100 | 176476395500 | 455000 | 455000 | 455000 | 454500 | 1011 |
| 361 | 20230905 | 124000 | 176016812500 | 455000 | 456000 | 456000 | 454500 | 1069 |
| 362 | 20230905 | 123900 | 175530020000 | 456000 | 456000 | 456000 | 455500 | 416 |
| 363 | 20230905 | 123800 | 175340417500 | 455500 | 455500 | 456000 | 455000 | 1177 |
| 364 | 20230905 | 123700 | 174804338000 | 455000 | 454500 | 455500 | 454000 | 1858 |
| 365 | 20230905 | 123600 | 173959758000 | 455000 | 455500 | 455500 | 454500 | 742 |
| 366 | 20230905 | 123500 | 173622041500 | 455000 | 455500 | 455500 | 454500 | 250 |
| 367 | 20230905 | 123400 | 173508250000 | 454500 | 455500 | 455500 | 454500 | 618 |
| 368 | 20230905 | 123300 | 173227041000 | 455000 | 455000 | 455500 | 455000 | 665 |
| 369 | 20230905 | 123200 | 172924331000 | 455500 | 455000 | 455500 | 454500 | 607 |
| 370 | 20230905 | 123100 | 172648152500 | 454500 | 455000 | 455000 | 454500 | 442 |
| 371 | 20230905 | 123000 | 172447082000 | 454500 | 455500 | 455500 | 454500 | 1104 |
| 372 | 20230905 | 122900 | 171944609500 | 455500 | 455000 | 455500 | 455000 | 561 |
| 373 | 20230905 | 122800 | 171689104500 | 455500 | 455000 | 455500 | 454500 | 389 |
| 374 | 20230905 | 122700 | 171512079500 | 455000 | 454500 | 455500 | 454500 | 1439 |
| 375 | 20230905 | 122600 | 170857262500 | 455000 | 455000 | 455500 | 454500 | 1158 |
| 376 | 20230905 | 122500 | 170330489000 | 455500 | 456000 | 456500 | 455000 | 3200 |
| 377 | 20230905 | 122400 | 168871889500 | 456500 | 456500 | 457000 | 456000 | 2981 |
| 378 | 20230905 | 122300 | 167510917500 | 456500 | 456000 | 457000 | 456000 | 2388 |
| 379 | 20230905 | 122200 | 166420848500 | 456000 | 454500 | 456500 | 454500 | 7430 |
| 380 | 20230905 | 122100 | 163037740500 | 454500 | 454500 | 455000 | 454000 | 1264 |
| 381 | 20230905 | 122000 | 162463227000 | 454500 | 454000 | 454500 | 453500 | 1781 |
| 382 | 20230905 | 121900 | 161654666000 | 454000 | 454500 | 455000 | 454000 | 1114 |
| 383 | 20230905 | 121800 | 161148360500 | 454500 | 453500 | 455000 | 453500 | 8861 |
| 384 | 20230905 | 121700 | 157124770000 | 453500 | 452000 | 453500 | 452000 | 5056 |
| 385 | 20230905 | 121600 | 154835473500 | 452500 | 452500 | 452500 | 452000 | 413 |
| 386 | 20230905 | 121500 | 154648619500 | 452500 | 452500 | 452500 | 452000 | 268 |
| 387 | 20230905 | 121400 | 154527364500 | 452000 | 452000 | 452500 | 452000 | 364 |
| 388 | 20230905 | 121300 | 154362681500 | 452500 | 452000 | 452500 | 451500 | 808 |
| 389 | 20230905 | 121200 | 153997409500 | 452000 | 451500 | 452000 | 451500 | 1352 |
| 390 | 20230905 | 121100 | 153386408500 | 451500 | 452000 | 452000 | 451000 | 440 |
| 391 | 20230905 | 121000 | 153187709500 | 451500 | 451500 | 452000 | 451500 | 447 |
| 392 | 20230905 | 120900 | 152985811500 | 452000 | 451000 | 452000 | 450500 | 2276 |
| 393 | 20230905 | 120800 | 151958732000 | 451000 | 450500 | 451000 | 450500 | 313 |
| 394 | 20230905 | 120700 | 151817666000 | 450500 | 450000 | 451000 | 450000 | 525 |
| 395 | 20230905 | 120600 | 151581123000 | 450500 | 450500 | 450500 | 450000 | 505 |
| 396 | 20230905 | 120500 | 151353703500 | 450000 | 450500 | 450500 | 450000 | 175 |
| 397 | 20230905 | 120400 | 151274888500 | 450500 | 450000 | 450500 | 450000 | 222 |
| 398 | 20230905 | 120300 | 151174942000 | 450000 | 450500 | 450500 | 450000 | 603 |
| 399 | 20230905 | 120200 | 150903529500 | 450500 | 450000 | 450500 | 449500 | 1319 |
| 400 | 20230905 | 120100 | 150310282000 | 449500 | 450000 | 450000 | 449500 | 374 |
| 401 | 20230905 | 120000 | 150142096500 | 450000 | 449500 | 450000 | 449500 | 284 |
| 402 | 20230905 | 115900 | 150014408000 | 450000 | 450000 | 450000 | 449500 | 241 |
| 403 | 20230905 | 115800 | 149905997000 | 450500 | 450500 | 450500 | 450000 | 409 |
| 404 | 20230905 | 115700 | 149721894500 | 450000 | 449500 | 450000 | 449500 | 840 |
| 405 | 20230905 | 115600 | 149343997000 | 449500 | 450000 | 450000 | 449500 | 260 |
| 406 | 20230905 | 115500 | 149227086000 | 450000 | 450500 | 450500 | 449500 | 733 |
| 407 | 20230905 | 115400 | 148897248500 | 450000 | 450500 | 450500 | 450000 | 312 |
| 408 | 20230905 | 115300 | 148756736000 | 450000 | 451000 | 451000 | 450000 | 390 |
| 409 | 20230905 | 115200 | 148581052500 | 451000 | 451000 | 451000 | 450500 | 814 |
| 410 | 20230905 | 115100 | 148214292500 | 451000 | 451500 | 451500 | 450500 | 492 |
| 411 | 20230905 | 115000 | 147992415500 | 451000 | 451500 | 451500 | 451000 | 184 |
| 412 | 20230905 | 114900 | 147909369000 | 451000 | 451500 | 451500 | 451000 | 453 |
| 413 | 20230905 | 114800 | 147704859500 | 451500 | 451000 | 451500 | 450500 | 2611 |
| 414 | 20230905 | 114700 | 146527365500 | 451000 | 450500 | 451000 | 450500 | 231 |
| 415 | 20230905 | 114600 | 146423232000 | 451000 | 451000 | 451000 | 450500 | 150 |
| 416 | 20230905 | 114500 | 146355614500 | 451000 | 451000 | 451000 | 450500 | 147 |
| 417 | 20230905 | 114400 | 146289345000 | 450500 | 451000 | 451000 | 450500 | 260 |
| 418 | 20230905 | 114300 | 146172160500 | 451000 | 451000 | 451000 | 450500 | 389 |
| 419 | 20230905 | 114200 | 145996832500 | 451000 | 451000 | 451000 | 450500 | 386 |
| 420 | 20230905 | 114100 | 145822873500 | 450500 | 451000 | 451000 | 450500 | 468 |
| 421 | 20230905 | 114000 | 145611965000 | 451000 | 450000 | 451000 | 450000 | 539 |
| 422 | 20230905 | 113900 | 145369143500 | 450500 | 450500 | 450500 | 450000 | 209 |
| 423 | 20230905 | 113800 | 145275002500 | 450000 | 451000 | 451000 | 450000 | 302 |
| 424 | 20230905 | 113700 | 145138904500 | 451000 | 450500 | 451000 | 450500 | 286 |
| 425 | 20230905 | 113600 | 145009986500 | 450500 | 451500 | 451500 | 450000 | 1497 |
| 426 | 20230905 | 113500 | 144335012500 | 451500 | 451000 | 451500 | 451000 | 263 |
| 427 | 20230905 | 113400 | 144216301000 | 451500 | 451500 | 451500 | 451000 | 390 |
| 428 | 20230905 | 113300 | 144040355000 | 451000 | 451500 | 451500 | 451000 | 265 |
| 429 | 20230905 | 113200 | 143920777500 | 451500 | 451000 | 451500 | 451000 | 260 |
| 430 | 20230905 | 113100 | 143803430000 | 451500 | 451500 | 451500 | 451000 | 242 |
| 431 | 20230905 | 113000 | 143694214500 | 451500 | 451000 | 451500 | 451000 | 486 |
| 432 | 20230905 | 112900 | 143474932000 | 451500 | 451000 | 451500 | 450500 | 893 |
| 433 | 20230905 | 112800 | 143072225000 | 450500 | 451000 | 451000 | 449500 | 809 |
| 434 | 20230905 | 112700 | 142707911500 | 451000 | 449500 | 451000 | 449500 | 2274 |
| 435 | 20230905 | 112600 | 141685054000 | 450000 | 450000 | 450000 | 449500 | 274 |
| 436 | 20230905 | 112500 | 141561841000 | 449500 | 449500 | 450000 | 449000 | 1064 |
| 437 | 20230905 | 112400 | 141083487000 | 449500 | 450000 | 450000 | 449000 | 348 |
| 438 | 20230905 | 112300 | 140927080500 | 450000 | 449500 | 450000 | 449500 | 813 |
| 439 | 20230905 | 112200 | 140561560000 | 450000 | 450000 | 450000 | 449500 | 319 |
| 440 | 20230905 | 112100 | 140418113500 | 450000 | 450000 | 450500 | 449000 | 2349 |
| 441 | 20230905 | 112000 | 139361541000 | 450000 | 451500 | 451500 | 449500 | 1438 |
| 442 | 20230905 | 111900 | 138713821500 | 451500 | 451500 | 451500 | 451000 | 339 |
| 443 | 20230905 | 111800 | 138560839500 | 451000 | 450000 | 451500 | 450000 | 2958 |
| 444 | 20230905 | 111700 | 137227966000 | 450000 | 450000 | 450500 | 450000 | 594 |
| 445 | 20230905 | 111600 | 136960591500 | 450000 | 450500 | 450500 | 450000 | 510 |
| 446 | 20230905 | 111500 | 136730899500 | 450000 | 450000 | 450500 | 450000 | 309 |
| 447 | 20230905 | 111400 | 136591785500 | 450500 | 450000 | 450500 | 449500 | 2193 |
| 448 | 20230905 | 111300 | 135605581500 | 450500 | 449500 | 450500 | 449500 | 555 |
| 449 | 20230905 | 111200 | 135355738000 | 450000 | 450500 | 450500 | 449500 | 1006 |
| 450 | 20230905 | 111100 | 134903059000 | 450500 | 450500 | 451000 | 450000 | 676 |
| 451 | 20230905 | 111000 | 134598476000 | 450500 | 451000 | 451000 | 450500 | 311 |
| 452 | 20230905 | 110900 | 134458307000 | 450500 | 450000 | 451000 | 449500 | 1110 |
| 453 | 20230905 | 110800 | 133958577000 | 450000 | 450500 | 450500 | 449500 | 3468 |
| 454 | 20230905 | 110700 | 132398745000 | 450500 | 450500 | 451500 | 450000 | 1985 |
| 455 | 20230905 | 110600 | 131504367500 | 450500 | 451000 | 451000 | 450500 | 1145 |
| 456 | 20230905 | 110500 | 130988107000 | 450500 | 451000 | 451500 | 450500 | 957 |
| 457 | 20230905 | 110400 | 130556562500 | 451000 | 451000 | 451000 | 450500 | 626 |
| 458 | 20230905 | 110300 | 130274406000 | 450500 | 452000 | 452500 | 450500 | 1794 |
| 459 | 20230905 | 110200 | 129464413000 | 452000 | 452500 | 452500 | 452000 | 691 |
| 460 | 20230905 | 110100 | 129151908500 | 452000 | 452500 | 452500 | 452000 | 694 |
| 461 | 20230905 | 110000 | 128838108000 | 452000 | 452500 | 452500 | 452000 | 629 |
| 462 | 20230905 | 105900 | 128553585000 | 452500 | 452500 | 452500 | 452000 | 953 |
| 463 | 20230905 | 105800 | 128122497500 | 452000 | 453000 | 453500 | 451500 | 3979 |
| 464 | 20230905 | 105700 | 126322406500 | 453000 | 452500 | 453500 | 452500 | 3148 |
| 465 | 20230905 | 105600 | 124896279000 | 452500 | 453000 | 453000 | 452500 | 2430 |
| 466 | 20230905 | 105500 | 123795527000 | 453000 | 452500 | 453000 | 452000 | 1620 |
| 467 | 20230905 | 105400 | 123062326000 | 452500 | 452000 | 452500 | 452000 | 1127 |
| 468 | 20230905 | 105300 | 122552428000 | 452500 | 451000 | 452500 | 451000 | 4478 |
| 469 | 20230905 | 105200 | 120528739000 | 451000 | 451000 | 451500 | 450500 | 1362 |
| 470 | 20230905 | 105100 | 119914440000 | 451000 | 450500 | 451000 | 450000 | 913 |
| 471 | 20230905 | 105000 | 119503155000 | 450500 | 450500 | 450500 | 449000 | 2521 |
| 472 | 20230905 | 104900 | 118368953000 | 450500 | 451500 | 452000 | 450000 | 3697 |
| 473 | 20230905 | 104800 | 116701280500 | 451500 | 451500 | 451500 | 451000 | 953 |
| 474 | 20230905 | 104700 | 116271028500 | 451000 | 451500 | 451500 | 451000 | 686 |
| 475 | 20230905 | 104600 | 115961387500 | 451000 | 450500 | 451500 | 450500 | 1254 |
| 476 | 20230905 | 104500 | 115395604000 | 451000 | 451000 | 451000 | 450500 | 722 |
| 477 | 20230905 | 104400 | 115070059500 | 451000 | 451000 | 451500 | 450500 | 1080 |
| 478 | 20230905 | 104300 | 114583154000 | 451000 | 451500 | 452000 | 450500 | 4158 |
| 479 | 20230905 | 104200 | 112707125500 | 451000 | 451500 | 451500 | 451000 | 2560 |
| 480 | 20230905 | 104100 | 111551659000 | 451500 | 450000 | 451500 | 449500 | 10202 |
| 481 | 20230905 | 104000 | 106953776000 | 450000 | 449500 | 450000 | 449000 | 2281 |
| 482 | 20230905 | 103900 | 105928220500 | 449500 | 448000 | 449500 | 448000 | 5135 |
| 483 | 20230905 | 103800 | 103623357500 | 448000 | 448000 | 448500 | 447000 | 1040 |
| 484 | 20230905 | 103700 | 103157640500 | 448000 | 448500 | 448500 | 447000 | 1636 |
| 485 | 20230905 | 103600 | 102424923500 | 448500 | 448000 | 448500 | 448000 | 2992 |
| 486 | 20230905 | 103500 | 101083142500 | 448000 | 447500 | 448500 | 447500 | 2754 |
| 487 | 20230905 | 103400 | 99849326500 | 447500 | 447500 | 448000 | 447000 | 849 |
| 488 | 20230905 | 103300 | 99469370500 | 448000 | 448000 | 448000 | 447500 | 425 |
| 489 | 20230905 | 103200 | 99279076500 | 448000 | 447000 | 448000 | 446500 | 1990 |
| 490 | 20230905 | 103100 | 98388548500 | 446500 | 446500 | 447000 | 446000 | 298 |
| 491 | 20230905 | 103000 | 98255385000 | 447000 | 446500 | 447000 | 446000 | 770 |
| 492 | 20230905 | 102900 | 97911456500 | 446000 | 446500 | 447000 | 446000 | 702 |
| 493 | 20230905 | 102800 | 97598012000 | 446500 | 446500 | 446500 | 446000 | 686 |
| 494 | 20230905 | 102700 | 97291784500 | 446500 | 446000 | 446500 | 445000 | 666 |
| 495 | 20230905 | 102600 | 96994960000 | 446000 | 446500 | 446500 | 445500 | 779 |
| 496 | 20230905 | 102500 | 96647561000 | 446000 | 447500 | 447500 | 446000 | 1328 |
| 497 | 20230905 | 102400 | 96054250500 | 447500 | 447500 | 447500 | 446500 | 1115 |
| 498 | 20230905 | 102300 | 95555647500 | 447000 | 447500 | 448000 | 447000 | 824 |
| 499 | 20230905 | 102200 | 95186965000 | 448000 | 447000 | 448000 | 447000 | 326 |
| 500 | 20230905 | 102100 | 95041051000 | 447500 | 448000 | 448000 | 447500 | 1081 |
| 501 | 20230905 | 102000 | 94557173500 | 447500 | 447000 | 448000 | 447000 | 651 |
| 502 | 20230905 | 101900 | 94265889500 | 447000 | 447500 | 448000 | 446500 | 984 |
| 503 | 20230905 | 101800 | 93825865500 | 447500 | 445500 | 448000 | 445500 | 3438 |
| 504 | 20230905 | 101700 | 92288538000 | 445500 | 446500 | 447000 | 445500 | 968 |
| 505 | 20230905 | 101600 | 91856461500 | 446500 | 446500 | 447000 | 446500 | 328 |
| 506 | 20230905 | 101500 | 91709929500 | 447000 | 445000 | 447000 | 444500 | 1448 |
| 507 | 20230905 | 101400 | 91064297000 | 445000 | 445000 | 445500 | 444500 | 2341 |
| 508 | 20230905 | 101300 | 90022127500 | 445000 | 446000 | 446000 | 445000 | 892 |
| 509 | 20230905 | 101200 | 89624779000 | 446000 | 446000 | 446000 | 445500 | 397 |
| 510 | 20230905 | 101100 | 89447828000 | 446000 | 446000 | 447500 | 445500 | 3687 |
| 511 | 20230905 | 101000 | 87800707500 | 446000 | 446500 | 446500 | 446000 | 307 |
| 512 | 20230905 | 100900 | 87663726000 | 446500 | 446000 | 447000 | 445500 | 979 |
| 513 | 20230905 | 100800 | 87226729500 | 446000 | 446500 | 446500 | 445000 | 939 |
| 514 | 20230905 | 100700 | 86808182500 | 446000 | 447000 | 447000 | 445500 | 1540 |
| 515 | 20230905 | 100600 | 86121046500 | 447000 | 447000 | 447000 | 446000 | 1327 |
| 516 | 20230905 | 100500 | 85528380000 | 447000 | 447000 | 447000 | 446500 | 1402 |
| 517 | 20230905 | 100400 | 84901723000 | 447000 | 446500 | 447500 | 446500 | 2095 |
| 518 | 20230905 | 100300 | 83965352000 | 446500 | 447000 | 447000 | 446000 | 942 |
| 519 | 20230905 | 100200 | 83544711500 | 447000 | 446000 | 447000 | 445500 | 1473 |
| 520 | 20230905 | 100100 | 82887094000 | 446000 | 446000 | 446000 | 445500 | 889 |
| 521 | 20230905 | 100000 | 82490860000 | 446000 | 444500 | 446000 | 444500 | 1798 |
| 522 | 20230905 | 095900 | 81690075500 | 445000 | 445000 | 445500 | 444500 | 1796 |
| 523 | 20230905 | 095800 | 80890828000 | 445000 | 445000 | 446000 | 444500 | 1873 |
| 524 | 20230905 | 095700 | 80056929000 | 445000 | 444000 | 445000 | 444000 | 799 |
| 525 | 20230905 | 095600 | 79701712500 | 444000 | 444000 | 444500 | 443500 | 641 |
| 526 | 20230905 | 095500 | 79417134000 | 444000 | 442500 | 444000 | 442500 | 1977 |
| 527 | 20230905 | 095400 | 78540922500 | 442500 | 443500 | 443500 | 442500 | 2169 |
| 528 | 20230905 | 095300 | 77580237000 | 443000 | 444000 | 444000 | 443000 | 693 |
| 529 | 20230905 | 095200 | 77272841500 | 443500 | 445000 | 445000 | 443500 | 1196 |
| 530 | 20230905 | 095100 | 76741887500 | 444500 | 444500 | 445000 | 444500 | 694 |
| 531 | 20230905 | 095000 | 76433333500 | 444500 | 444000 | 444500 | 443500 | 580 |
| 532 | 20230905 | 094900 | 76175806500 | 444000 | 443000 | 444000 | 443000 | 1416 |
| 533 | 20230905 | 094800 | 75548241000 | 443500 | 442500 | 444000 | 442500 | 1739 |
| 534 | 20230905 | 094700 | 74777640500 | 442500 | 442000 | 444000 | 442000 | 2770 |
| 535 | 20230905 | 094600 | 73550449500 | 442000 | 442500 | 443000 | 441500 | 2354 |
| 536 | 20230905 | 094500 | 72509513500 | 442500 | 444500 | 445000 | 442000 | 3286 |
| 537 | 20230905 | 094400 | 71053440500 | 444500 | 445000 | 445500 | 444500 | 982 |
| 538 | 20230905 | 094300 | 70616325000 | 445500 | 447000 | 447500 | 445000 | 2417 |
| 539 | 20230905 | 094200 | 69538331500 | 447000 | 446000 | 447500 | 446000 | 2208 |
| 540 | 20230905 | 094100 | 68552214500 | 446000 | 447000 | 447500 | 446000 | 1497 |
| 541 | 20230905 | 094000 | 67883950500 | 447000 | 447000 | 448000 | 446500 | 2317 |
| 542 | 20230905 | 093900 | 66847659500 | 447000 | 445000 | 447500 | 445000 | 1843 |
| 543 | 20230905 | 093800 | 66024628000 | 445500 | 445500 | 445500 | 444000 | 3411 |
| 544 | 20230905 | 093700 | 64507586000 | 445500 | 446500 | 446500 | 445000 | 4046 |
| 545 | 20230905 | 093600 | 62705169000 | 446500 | 448500 | 448500 | 445500 | 5251 |
| 546 | 20230905 | 093500 | 60359648500 | 448500 | 447000 | 448500 | 446500 | 3789 |
| 547 | 20230905 | 093400 | 58663787500 | 447000 | 449000 | 449500 | 447000 | 6196 |
| 548 | 20230905 | 093300 | 55884358500 | 449500 | 449000 | 451000 | 448000 | 11844 |
| 549 | 20230905 | 093200 | 50560292500 | 449000 | 446500 | 449000 | 446000 | 9183 |
| 550 | 20230905 | 093100 | 46451662500 | 446000 | 446500 | 446500 | 445500 | 4124 |
| 551 | 20230905 | 093000 | 44612231500 | 446500 | 447000 | 447500 | 446000 | 6097 |
| 552 | 20230905 | 092900 | 41888637000 | 446500 | 445000 | 447000 | 444500 | 6944 |
| 553 | 20230905 | 092800 | 38793941500 | 445000 | 443500 | 445000 | 443500 | 4497 |
| 554 | 20230905 | 092700 | 36796954000 | 444000 | 443000 | 444000 | 442000 | 3525 |
| 555 | 20230905 | 092600 | 35235074000 | 443000 | 441500 | 443000 | 441000 | 3032 |
| 556 | 20230905 | 092500 | 33895095500 | 441500 | 442000 | 442000 | 441000 | 1056 |
| 557 | 20230905 | 092400 | 33428798000 | 442000 | 442500 | 443000 | 441000 | 2625 |
| 558 | 20230905 | 092300 | 32268875000 | 442500 | 442000 | 443000 | 441500 | 2954 |
| 559 | 20230905 | 092200 | 30962292500 | 441500 | 442000 | 442500 | 441500 | 2631 |
| 560 | 20230905 | 092100 | 29799668000 | 441500 | 441500 | 441500 | 441000 | 2437 |
| 561 | 20230905 | 092000 | 28724145000 | 441000 | 440000 | 441500 | 439500 | 1806 |
| 562 | 20230905 | 091900 | 27928665500 | 439500 | 438000 | 440000 | 437500 | 4783 |
| 563 | 20230905 | 091800 | 25830899000 | 438000 | 438500 | 439000 | 437500 | 3524 |
| 564 | 20230905 | 091700 | 24285907000 | 438500 | 438500 | 439000 | 437500 | 1490 |
| 565 | 20230905 | 091600 | 23632915500 | 438500 | 439000 | 439000 | 437500 | 2218 |
| 566 | 20230905 | 091500 | 22659986000 | 439500 | 437000 | 439500 | 437000 | 2406 |
| 567 | 20230905 | 091400 | 21604587500 | 437500 | 436000 | 438000 | 436000 | 2775 |
| 568 | 20230905 | 091300 | 20391616000 | 436000 | 436000 | 437000 | 435500 | 3000 |
| 569 | 20230905 | 091200 | 19082632500 | 436000 | 436500 | 437500 | 436000 | 3145 |
| 570 | 20230905 | 091100 | 17709772000 | 437000 | 437000 | 437500 | 436500 | 1130 |
| 571 | 20230905 | 091000 | 17216033000 | 437000 | 437500 | 439000 | 437000 | 3036 |
| 572 | 20230905 | 090900 | 15887797000 | 437500 | 439000 | 439000 | 437500 | 2035 |
| 573 | 20230905 | 090800 | 14996027000 | 439500 | 439500 | 440000 | 439000 | 2434 |
| 574 | 20230905 | 090700 | 13926012500 | 439500 | 439500 | 440500 | 439000 | 2208 |
| 575 | 20230905 | 090600 | 12955355000 | 440000 | 438500 | 440500 | 438000 | 2313 |
| 576 | 20230905 | 090500 | 11938439000 | 438500 | 438000 | 439000 | 437500 | 1378 |
| 577 | 20230905 | 090400 | 11334417500 | 438000 | 436500 | 438000 | 435500 | 3139 |
| 578 | 20230905 | 090300 | 9963907000 | 436500 | 438500 | 438500 | 436000 | 6865 |
| 579 | 20230905 | 090200 | 6965454000 | 438500 | 436500 | 439000 | 436500 | 3377 |
| 580 | 20230905 | 090100 | 5487349000 | 437000 | 438500 | 439000 | 436000 | 3642 |
| 581 | 20230905 | 090000 | 3894801500 | 438500 | 441000 | 441500 | 438500 | 8826 |