34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 183800 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 14600 |
| 3 | 20230913 | 183700 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 4 | 20230913 | 183600 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 5 | 20230913 | 183500 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 6 | 20230913 | 183400 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 7 | 20230913 | 183300 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 8 | 20230913 | 183200 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 9 | 20230913 | 183100 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 10 | 20230913 | 183000 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 11 | 20230913 | 182900 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 12 | 20230913 | 182800 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 13 | 20230913 | 182700 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 14 | 20230913 | 182600 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 15 | 20230913 | 182500 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 16 | 20230913 | 182400 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 17 | 20230913 | 182300 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 18 | 20230913 | 182200 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 19 | 20230913 | 182100 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 20 | 20230913 | 182000 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 21 | 20230913 | 181900 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 22 | 20230913 | 181800 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 23 | 20230913 | 181700 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 24 | 20230913 | 181600 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 25 | 20230913 | 181500 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 26 | 20230913 | 181400 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 27 | 20230913 | 181300 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 28 | 20230913 | 181200 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 29 | 20230913 | 181100 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 30 | 20230913 | 181000 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 31 | 20230913 | 180900 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 32 | 20230913 | 180800 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 14600 |
| 33 | 20230913 | 180700 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 34 | 20230913 | 180600 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 35 | 20230913 | 180500 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 36 | 20230913 | 180400 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 37 | 20230913 | 180300 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 38 | 20230913 | 180200 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 39 | 20230913 | 180100 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 40 | 20230913 | 180000 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 41 | 20230913 | 175900 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 42 | 20230913 | 175800 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 43 | 20230913 | 175700 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 44 | 20230913 | 175600 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 45 | 20230913 | 175500 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 46 | 20230913 | 175400 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 47 | 20230913 | 175300 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 48 | 20230913 | 175200 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 49 | 20230913 | 175100 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 50 | 20230913 | 175000 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 51 | 20230913 | 174900 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 52 | 20230913 | 174800 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 53 | 20230913 | 174700 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 54 | 20230913 | 174600 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 55 | 20230913 | 174500 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 56 | 20230913 | 174400 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 57 | 20230913 | 174300 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 58 | 20230913 | 174200 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 59 | 20230913 | 174100 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 60 | 20230913 | 174000 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 61 | 20230913 | 173900 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 62 | 20230913 | 173800 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 14600 |
| 63 | 20230913 | 173700 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 64 | 20230913 | 173600 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 65 | 20230913 | 173500 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 66 | 20230913 | 173400 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 67 | 20230913 | 173300 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 68 | 20230913 | 173200 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 69 | 20230913 | 173100 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 70 | 20230913 | 173000 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 71 | 20230913 | 172900 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 72 | 20230913 | 172800 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 73 | 20230913 | 172700 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 74 | 20230913 | 172600 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 75 | 20230913 | 172500 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 76 | 20230913 | 172400 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 77 | 20230913 | 172300 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 78 | 20230913 | 172200 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 79 | 20230913 | 172100 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 80 | 20230913 | 172000 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 81 | 20230913 | 171900 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 82 | 20230913 | 171800 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 83 | 20230913 | 171700 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 84 | 20230913 | 171600 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 85 | 20230913 | 171500 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 86 | 20230913 | 171400 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 87 | 20230913 | 171300 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 88 | 20230913 | 171200 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 89 | 20230913 | 171100 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 90 | 20230913 | 171000 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 91 | 20230913 | 170900 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 92 | 20230913 | 170800 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 14600 |
| 93 | 20230913 | 170700 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 94 | 20230913 | 170600 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 95 | 20230913 | 170500 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 96 | 20230913 | 170400 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 97 | 20230913 | 170300 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 98 | 20230913 | 170200 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 99 | 20230913 | 170100 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 100 | 20230913 | 170000 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 101 | 20230913 | 165900 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 102 | 20230913 | 165800 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 103 | 20230913 | 165700 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 104 | 20230913 | 165600 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 105 | 20230913 | 165500 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 106 | 20230913 | 165400 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 107 | 20230913 | 165300 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 108 | 20230913 | 165200 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 109 | 20230913 | 165100 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 110 | 20230913 | 165000 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 111 | 20230913 | 164900 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 112 | 20230913 | 164800 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 113 | 20230913 | 164700 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 114 | 20230913 | 164600 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 115 | 20230913 | 164500 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 116 | 20230913 | 164400 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 117 | 20230913 | 164300 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 118 | 20230913 | 164200 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 119 | 20230913 | 164100 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 120 | 20230913 | 164000 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 121 | 20230913 | 163900 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 122 | 20230913 | 163800 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 14600 |
| 123 | 20230913 | 163700 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 124 | 20230913 | 163600 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 125 | 20230913 | 163500 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 126 | 20230913 | 163400 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 127 | 20230913 | 163300 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 128 | 20230913 | 163200 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 129 | 20230913 | 163100 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 130 | 20230913 | 163000 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 131 | 20230913 | 162900 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 132 | 20230913 | 162800 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 133 | 20230913 | 162700 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 134 | 20230913 | 162600 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 135 | 20230913 | 162500 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 136 | 20230913 | 162400 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 137 | 20230913 | 162300 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 138 | 20230913 | 162200 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 139 | 20230913 | 162100 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 140 | 20230913 | 162000 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 141 | 20230913 | 161900 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 142 | 20230913 | 161800 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 143 | 20230913 | 161700 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 144 | 20230913 | 161600 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 145 | 20230913 | 161500 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 146 | 20230913 | 161400 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 147 | 20230913 | 161300 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 148 | 20230913 | 161200 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 149 | 20230913 | 161100 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 150 | 20230913 | 161000 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 151 | 20230913 | 160900 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 152 | 20230913 | 160800 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 14600 |
| 153 | 20230913 | 160700 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 154 | 20230913 | 160600 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 155 | 20230913 | 160500 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 156 | 20230913 | 160400 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 157 | 20230913 | 160300 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 158 | 20230913 | 160200 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 159 | 20230913 | 160100 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 160 | 20230913 | 160000 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 161 | 20230913 | 155900 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 162 | 20230913 | 155800 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 163 | 20230913 | 155700 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 164 | 20230913 | 155600 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 165 | 20230913 | 155500 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 166 | 20230913 | 155400 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 167 | 20230913 | 155300 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 168 | 20230913 | 155200 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 169 | 20230913 | 155100 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 170 | 20230913 | 155000 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 171 | 20230913 | 154900 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 172 | 20230913 | 154800 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 173 | 20230913 | 154700 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 174 | 20230913 | 154600 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 175 | 20230913 | 154500 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 176 | 20230913 | 154400 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 177 | 20230913 | 154300 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 178 | 20230913 | 154200 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 179 | 20230913 | 154100 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 180 | 20230913 | 154000 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 181 | 20230913 | 153900 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 182 | 20230913 | 153800 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 14600 |
| 183 | 20230913 | 153700 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 184 | 20230913 | 153600 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 185 | 20230913 | 153500 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 186 | 20230913 | 153400 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 187 | 20230913 | 153300 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 188 | 20230913 | 153200 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 189 | 20230913 | 153100 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 190 | 20230913 | 153000 | 204393121000 | 387000 | 387000 | 387000 | 387000 | 14600 |
| 191 | 20230913 | 152900 | 198742921000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 192 | 20230913 | 152800 | 198742921000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 193 | 20230913 | 152700 | 198742921000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 194 | 20230913 | 152600 | 198742921000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 195 | 20230913 | 152500 | 198742921000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 196 | 20230913 | 152400 | 198742921000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 197 | 20230913 | 152300 | 198742921000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 198 | 20230913 | 152200 | 198742921000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 199 | 20230913 | 152100 | 198742921000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 200 | 20230913 | 152000 | 198742921000 | 387000 | 387000 | 387000 | 387000 | 0 |
| 201 | 20230913 | 151900 | 198742921000 | 387000 | 387000 | 387000 | 386500 | 2119 |
| 202 | 20230913 | 151800 | 197923710500 | 387000 | 386500 | 387000 | 386500 | 1245 |
| 203 | 20230913 | 151700 | 197442241000 | 386500 | 386000 | 387500 | 385500 | 2992 |
| 204 | 20230913 | 151600 | 196285633500 | 386000 | 386000 | 387000 | 385500 | 3182 |
| 205 | 20230913 | 151500 | 195057498000 | 386500 | 387000 | 387000 | 385500 | 3386 |
| 206 | 20230913 | 151400 | 193750217000 | 386500 | 387000 | 387000 | 385500 | 2825 |
| 207 | 20230913 | 151300 | 192658578000 | 387000 | 387000 | 387500 | 387000 | 733 |
| 208 | 20230913 | 151200 | 192374836000 | 387000 | 387500 | 388000 | 387000 | 1077 |
| 209 | 20230913 | 151100 | 191957716500 | 387500 | 386500 | 387500 | 386000 | 3484 |
| 210 | 20230913 | 151000 | 190609945000 | 386500 | 385500 | 386500 | 385500 | 2327 |
| 211 | 20230913 | 150900 | 189711700000 | 385500 | 386500 | 386500 | 385500 | 2987 |
| 212 | 20230913 | 150800 | 188558872000 | 386500 | 387000 | 387000 | 386000 | 2173 |
| 213 | 20230913 | 150700 | 187719064500 | 386500 | 386500 | 387000 | 386500 | 696 |
| 214 | 20230913 | 150600 | 187450035000 | 387000 | 387000 | 387000 | 386500 | 357 |
| 215 | 20230913 | 150500 | 187311985500 | 386500 | 387000 | 387500 | 386500 | 1470 |
| 216 | 20230913 | 150400 | 186743296000 | 387000 | 387500 | 388000 | 386000 | 3058 |
| 217 | 20230913 | 150300 | 185559986000 | 387500 | 387500 | 388000 | 387500 | 987 |
| 218 | 20230913 | 150200 | 185177466500 | 388000 | 387500 | 388000 | 387500 | 1972 |
| 219 | 20230913 | 150100 | 184412828000 | 387500 | 388000 | 388000 | 387500 | 311 |
| 220 | 20230913 | 150000 | 184292299000 | 387500 | 387000 | 388000 | 386500 | 2001 |
| 221 | 20230913 | 145900 | 183517602500 | 387500 | 387500 | 387500 | 387000 | 517 |
| 222 | 20230913 | 145800 | 183317370000 | 387000 | 387500 | 387500 | 387000 | 1216 |
| 223 | 20230913 | 145700 | 182846324000 | 387000 | 388000 | 388500 | 387000 | 1848 |
| 224 | 20230913 | 145600 | 182129950500 | 388000 | 388000 | 388500 | 387500 | 886 |
| 225 | 20230913 | 145500 | 181786034500 | 388000 | 388500 | 388500 | 388000 | 958 |
| 226 | 20230913 | 145400 | 181414250500 | 388500 | 389500 | 389500 | 388500 | 1250 |
| 227 | 20230913 | 145300 | 180928462000 | 389500 | 387500 | 389500 | 387500 | 3829 |
| 228 | 20230913 | 145200 | 179441660000 | 387500 | 387500 | 388000 | 387000 | 1050 |
| 229 | 20230913 | 145100 | 179034804000 | 387000 | 387000 | 387500 | 387000 | 386 |
| 230 | 20230913 | 145000 | 178885335500 | 387500 | 386500 | 387500 | 386500 | 1922 |
| 231 | 20230913 | 144900 | 178141538000 | 386500 | 386500 | 386500 | 386000 | 1624 |
| 232 | 20230913 | 144800 | 177514242500 | 386500 | 386000 | 387000 | 386000 | 2781 |
| 233 | 20230913 | 144700 | 176440202500 | 386000 | 386000 | 386500 | 386000 | 1664 |
| 234 | 20230913 | 144600 | 175797867000 | 386000 | 386500 | 387000 | 386000 | 1744 |
| 235 | 20230913 | 144500 | 175124163500 | 386500 | 386500 | 386500 | 386000 | 1623 |
| 236 | 20230913 | 144400 | 174497306000 | 386500 | 386000 | 387000 | 385500 | 2415 |
| 237 | 20230913 | 144300 | 173564798000 | 386000 | 386000 | 386500 | 385500 | 3131 |
| 238 | 20230913 | 144200 | 172357200000 | 386000 | 386000 | 386500 | 386000 | 567 |
| 239 | 20230913 | 144100 | 172138250500 | 386500 | 386500 | 387000 | 386000 | 1039 |
| 240 | 20230913 | 144000 | 171736657000 | 387000 | 386500 | 387000 | 386500 | 518 |
| 241 | 20230913 | 143900 | 171536397500 | 387000 | 386000 | 387000 | 385500 | 3075 |
| 242 | 20230913 | 143800 | 170348677500 | 385500 | 386500 | 387000 | 385500 | 3770 |
| 243 | 20230913 | 143700 | 168893167500 | 386500 | 386500 | 387000 | 386000 | 1596 |
| 244 | 20230913 | 143600 | 168276381500 | 386500 | 387000 | 387000 | 386500 | 561 |
| 245 | 20230913 | 143500 | 168059529000 | 387000 | 387000 | 387500 | 386500 | 1529 |
| 246 | 20230913 | 143400 | 167467910500 | 386500 | 387500 | 387500 | 386500 | 1396 |
| 247 | 20230913 | 143300 | 166927700000 | 387500 | 386500 | 387500 | 386500 | 1854 |
| 248 | 20230913 | 143200 | 166210421500 | 386500 | 387000 | 387500 | 386500 | 1265 |
| 249 | 20230913 | 143100 | 165721002000 | 387000 | 388000 | 388000 | 387000 | 4519 |
| 250 | 20230913 | 143000 | 163971192000 | 388000 | 388000 | 388500 | 387500 | 2369 |
| 251 | 20230913 | 142900 | 163051991500 | 388500 | 388500 | 388500 | 388000 | 563 |
| 252 | 20230913 | 142800 | 162833507500 | 388000 | 389000 | 389500 | 388000 | 2465 |
| 253 | 20230913 | 142700 | 161875448500 | 389000 | 389000 | 389500 | 389000 | 448 |
| 254 | 20230913 | 142600 | 161701158000 | 389500 | 389000 | 389500 | 389000 | 308 |
| 255 | 20230913 | 142500 | 161581336000 | 389000 | 389000 | 389500 | 389000 | 224 |
| 256 | 20230913 | 142400 | 161494185000 | 389000 | 389000 | 389500 | 389000 | 437 |
| 257 | 20230913 | 142300 | 161324057500 | 389000 | 389500 | 389500 | 389000 | 460 |
| 258 | 20230913 | 142200 | 161144958000 | 389000 | 389000 | 389500 | 389000 | 185 |
| 259 | 20230913 | 142100 | 161072980000 | 389500 | 390000 | 390000 | 389000 | 484 |
| 260 | 20230913 | 142000 | 160884507000 | 389500 | 389500 | 390000 | 389000 | 368 |
| 261 | 20230913 | 141900 | 160741201500 | 389500 | 389000 | 390000 | 389000 | 359 |
| 262 | 20230913 | 141800 | 160601437000 | 389500 | 390000 | 390000 | 389000 | 2148 |
| 263 | 20230913 | 141700 | 159764754500 | 390000 | 390000 | 390500 | 390000 | 214 |
| 264 | 20230913 | 141600 | 159681269500 | 390000 | 390000 | 390500 | 390000 | 223 |
| 265 | 20230913 | 141500 | 159594282000 | 390000 | 390000 | 390500 | 390000 | 354 |
| 266 | 20230913 | 141400 | 159456203000 | 390500 | 390500 | 391000 | 390000 | 311 |
| 267 | 20230913 | 141300 | 159334782500 | 390500 | 391000 | 391500 | 390500 | 678 |
| 268 | 20230913 | 141200 | 159069779500 | 391000 | 391500 | 391500 | 391000 | 159 |
| 269 | 20230913 | 141100 | 159007592000 | 391500 | 390500 | 391500 | 390500 | 355 |
| 270 | 20230913 | 141000 | 158868764500 | 391000 | 390500 | 391000 | 390500 | 245 |
| 271 | 20230913 | 140900 | 158773078500 | 390500 | 391500 | 391500 | 390000 | 624 |
| 272 | 20230913 | 140800 | 158529141500 | 391500 | 391000 | 392000 | 391000 | 373 |
| 273 | 20230913 | 140700 | 158383139500 | 391000 | 390500 | 391500 | 390500 | 552 |
| 274 | 20230913 | 140600 | 158167251000 | 390500 | 390500 | 391000 | 390500 | 145 |
| 275 | 20230913 | 140500 | 158110624500 | 390500 | 390500 | 391000 | 390500 | 173 |
| 276 | 20230913 | 140400 | 158043049500 | 390500 | 391500 | 391500 | 390500 | 559 |
| 277 | 20230913 | 140300 | 157824524500 | 391000 | 391000 | 391500 | 391000 | 121 |
| 278 | 20230913 | 140200 | 157777174000 | 391000 | 391500 | 392000 | 390500 | 1402 |
| 279 | 20230913 | 140100 | 157228907000 | 391500 | 392000 | 392500 | 391500 | 599 |
| 280 | 20230913 | 140000 | 156994091000 | 392000 | 391000 | 392500 | 391000 | 1033 |
| 281 | 20230913 | 135900 | 156589255500 | 391000 | 390500 | 391500 | 390500 | 865 |
| 282 | 20230913 | 135800 | 156251000000 | 390500 | 390000 | 391000 | 390000 | 845 |
| 283 | 20230913 | 135700 | 155921059000 | 390000 | 390000 | 390500 | 390000 | 939 |
| 284 | 20230913 | 135600 | 155554820000 | 390000 | 389500 | 390500 | 389000 | 1589 |
| 285 | 20230913 | 135500 | 154935256000 | 389500 | 389500 | 390000 | 389500 | 420 |
| 286 | 20230913 | 135400 | 154771655500 | 389500 | 389500 | 390000 | 389500 | 359 |
| 287 | 20230913 | 135300 | 154631816500 | 389500 | 389500 | 390000 | 389000 | 525 |
| 288 | 20230913 | 135200 | 154427285000 | 389000 | 390000 | 390000 | 389000 | 323 |
| 289 | 20230913 | 135100 | 154301434500 | 390000 | 390000 | 390500 | 390000 | 367 |
| 290 | 20230913 | 135000 | 154158291500 | 390000 | 390500 | 390500 | 390000 | 350 |
| 291 | 20230913 | 134900 | 154021788500 | 390000 | 390000 | 390500 | 389500 | 259 |
| 292 | 20230913 | 134800 | 153920798000 | 390000 | 390000 | 390500 | 390000 | 157 |
| 293 | 20230913 | 134700 | 153859562500 | 390000 | 389500 | 390000 | 389500 | 584 |
| 294 | 20230913 | 134600 | 153631899500 | 389500 | 389000 | 390000 | 389000 | 857 |
| 295 | 20230913 | 134500 | 153297974000 | 389000 | 389000 | 389500 | 389000 | 269 |
| 296 | 20230913 | 134400 | 153193325500 | 389000 | 389000 | 389500 | 389000 | 330 |
| 297 | 20230913 | 134300 | 153064953000 | 389000 | 389000 | 389500 | 389000 | 256 |
| 298 | 20230913 | 134200 | 152965354500 | 389000 | 390000 | 390500 | 389000 | 1117 |
| 299 | 20230913 | 134100 | 152530112500 | 389500 | 389500 | 390000 | 389000 | 1145 |
| 300 | 20230913 | 134000 | 152084271500 | 389000 | 389000 | 389500 | 389000 | 541 |
| 301 | 20230913 | 133900 | 151873747500 | 389000 | 389000 | 389500 | 389000 | 621 |
| 302 | 20230913 | 133800 | 151632168000 | 389000 | 389000 | 389500 | 389000 | 149 |
| 303 | 20230913 | 133700 | 151574187500 | 389500 | 389000 | 390000 | 389000 | 666 |
| 304 | 20230913 | 133600 | 151314787500 | 389000 | 390000 | 390000 | 389000 | 731 |
| 305 | 20230913 | 133500 | 151030047000 | 389500 | 389000 | 389500 | 389000 | 1242 |
| 306 | 20230913 | 133400 | 150546580500 | 389000 | 389500 | 390000 | 389000 | 599 |
| 307 | 20230913 | 133300 | 150313368000 | 389500 | 390500 | 391000 | 389500 | 777 |
| 308 | 20230913 | 133200 | 150010165500 | 390500 | 389500 | 390500 | 389500 | 1380 |
| 309 | 20230913 | 133100 | 149471928000 | 389500 | 389500 | 390000 | 389000 | 2504 |
| 310 | 20230913 | 133000 | 148496459000 | 389500 | 390000 | 390500 | 389500 | 396 |
| 311 | 20230913 | 132900 | 148342009000 | 390000 | 390000 | 390500 | 390000 | 257 |
| 312 | 20230913 | 132800 | 148241778500 | 390000 | 390500 | 390500 | 390000 | 1577 |
| 313 | 20230913 | 132700 | 147626574500 | 390500 | 390500 | 391000 | 390500 | 439 |
| 314 | 20230913 | 132600 | 147455141000 | 390500 | 390500 | 391000 | 390500 | 125 |
| 315 | 20230913 | 132500 | 147406319500 | 390500 | 390500 | 391000 | 390500 | 1012 |
| 316 | 20230913 | 132400 | 147011088000 | 391000 | 391000 | 391500 | 390500 | 208 |
| 317 | 20230913 | 132300 | 146929785500 | 391000 | 391500 | 392000 | 391000 | 886 |
| 318 | 20230913 | 132200 | 146583123500 | 392000 | 392000 | 392000 | 391500 | 334 |
| 319 | 20230913 | 132100 | 146452287500 | 392000 | 392000 | 392500 | 391500 | 578 |
| 320 | 20230913 | 132000 | 146225668500 | 392000 | 392000 | 392500 | 391500 | 1235 |
| 321 | 20230913 | 131900 | 145741560000 | 391500 | 392000 | 392000 | 391500 | 97 |
| 322 | 20230913 | 131800 | 145703574000 | 391500 | 391500 | 392000 | 391500 | 297 |
| 323 | 20230913 | 131700 | 145587291500 | 392000 | 391500 | 392000 | 391500 | 166 |
| 324 | 20230913 | 131600 | 145522294500 | 391500 | 391000 | 392000 | 391000 | 557 |
| 325 | 20230913 | 131500 | 145304259000 | 391500 | 390500 | 391500 | 390500 | 1113 |
| 326 | 20230913 | 131400 | 144869219000 | 390500 | 390000 | 390500 | 390000 | 1142 |
| 327 | 20230913 | 131300 | 144423427000 | 390000 | 390500 | 391000 | 390000 | 1159 |
| 328 | 20230913 | 131200 | 143971000000 | 390500 | 390500 | 391000 | 390500 | 421 |
| 329 | 20230913 | 131100 | 143806566500 | 390500 | 390000 | 391000 | 390000 | 2578 |
| 330 | 20230913 | 131000 | 142800131500 | 390500 | 390000 | 390500 | 390000 | 457 |
| 331 | 20230913 | 130900 | 142621865500 | 390000 | 390000 | 390500 | 390000 | 224 |
| 332 | 20230913 | 130800 | 142534479500 | 390000 | 391000 | 391000 | 390000 | 5536 |
| 333 | 20230913 | 130700 | 140374584500 | 391000 | 390500 | 391000 | 390000 | 814 |
| 334 | 20230913 | 130600 | 140056665500 | 390000 | 390500 | 390500 | 390000 | 2475 |
| 335 | 20230913 | 130500 | 139090498500 | 390500 | 390500 | 391000 | 390500 | 428 |
| 336 | 20230913 | 130400 | 138923243000 | 390500 | 391000 | 391000 | 390500 | 94 |
| 337 | 20230913 | 130300 | 138886527000 | 391000 | 390500 | 391000 | 390500 | 268 |
| 338 | 20230913 | 130200 | 138781847500 | 390500 | 390500 | 391000 | 390500 | 184 |
| 339 | 20230913 | 130100 | 138709986000 | 391000 | 391000 | 391000 | 390500 | 300 |
| 340 | 20230913 | 130000 | 138592766000 | 390500 | 391000 | 391000 | 390500 | 140 |
| 341 | 20230913 | 125900 | 138538085500 | 390500 | 390500 | 391000 | 390500 | 223 |
| 342 | 20230913 | 125800 | 138450924500 | 391000 | 390500 | 391000 | 390500 | 331 |
| 343 | 20230913 | 125700 | 138321643000 | 390500 | 391000 | 391000 | 390500 | 410 |
| 344 | 20230913 | 125600 | 138161423500 | 391000 | 391000 | 391500 | 391000 | 238 |
| 345 | 20230913 | 125500 | 138068365000 | 391000 | 390500 | 391000 | 390500 | 202 |
| 346 | 20230913 | 125400 | 137989413000 | 391000 | 391000 | 391500 | 390500 | 492 |
| 347 | 20230913 | 125300 | 137797050500 | 391000 | 391000 | 391500 | 391000 | 419 |
| 348 | 20230913 | 125200 | 137633215000 | 391000 | 391000 | 391500 | 391000 | 515 |
| 349 | 20230913 | 125100 | 137431843000 | 391000 | 390500 | 391500 | 390500 | 827 |
| 350 | 20230913 | 125000 | 137108499000 | 390500 | 390500 | 391000 | 390500 | 237 |
| 351 | 20230913 | 124900 | 137015944000 | 390500 | 390500 | 391000 | 390500 | 978 |
| 352 | 20230913 | 124800 | 136633991500 | 391000 | 391000 | 391000 | 390500 | 98 |
| 353 | 20230913 | 124700 | 136595706500 | 390500 | 390500 | 391000 | 390500 | 183 |
| 354 | 20230913 | 124600 | 136524203000 | 390500 | 391000 | 391000 | 390500 | 138 |
| 355 | 20230913 | 124500 | 136470308500 | 391000 | 391000 | 391000 | 390500 | 293 |
| 356 | 20230913 | 124400 | 136355873500 | 390500 | 391500 | 391500 | 390500 | 604 |
| 357 | 20230913 | 124300 | 136119729000 | 391000 | 391000 | 391500 | 391000 | 249 |
| 358 | 20230913 | 124200 | 136022362000 | 391000 | 391500 | 391500 | 391000 | 137 |
| 359 | 20230913 | 124100 | 135968787500 | 391500 | 392000 | 392000 | 391500 | 1342 |
| 360 | 20230913 | 124000 | 135443393500 | 392000 | 392000 | 392500 | 391500 | 557 |
| 361 | 20230913 | 123900 | 135225075500 | 392500 | 392000 | 392500 | 392000 | 294 |
| 362 | 20230913 | 123800 | 135109717000 | 392500 | 392500 | 392500 | 392000 | 911 |
| 363 | 20230913 | 123700 | 134752577000 | 392500 | 392000 | 392500 | 392000 | 231 |
| 364 | 20230913 | 123600 | 134661988500 | 392000 | 391500 | 392500 | 391500 | 105 |
| 365 | 20230913 | 123500 | 134620835000 | 391500 | 392000 | 392500 | 391500 | 411 |
| 366 | 20230913 | 123400 | 134459720500 | 392000 | 392000 | 392500 | 392000 | 141 |
| 367 | 20230913 | 123300 | 134404447500 | 392000 | 392000 | 392500 | 392000 | 276 |
| 368 | 20230913 | 123200 | 134296241000 | 392000 | 393000 | 393500 | 392000 | 565 |
| 369 | 20230913 | 123100 | 134074428000 | 393000 | 392500 | 393500 | 392500 | 425 |
| 370 | 20230913 | 123000 | 133907403000 | 392500 | 392500 | 393500 | 392000 | 945 |
| 371 | 20230913 | 122900 | 133536440000 | 393000 | 393000 | 393000 | 392500 | 236 |
| 372 | 20230913 | 122800 | 133443727500 | 393000 | 392500 | 393000 | 392000 | 1578 |
| 373 | 20230913 | 122700 | 132823964000 | 392000 | 391500 | 392500 | 391500 | 860 |
| 374 | 20230913 | 122600 | 132486829500 | 391500 | 392000 | 392000 | 391500 | 105 |
| 375 | 20230913 | 122500 | 132445708500 | 391500 | 391000 | 392000 | 391000 | 219 |
| 376 | 20230913 | 122400 | 132359968500 | 391500 | 391000 | 391500 | 390500 | 583 |
| 377 | 20230913 | 122300 | 132131949500 | 390500 | 390500 | 391000 | 390500 | 94 |
| 378 | 20230913 | 122200 | 132095220500 | 390500 | 390500 | 391000 | 390500 | 253 |
| 379 | 20230913 | 122100 | 131996418500 | 390500 | 391000 | 391000 | 390500 | 795 |
| 380 | 20230913 | 122000 | 131685672500 | 391000 | 391000 | 391500 | 391000 | 521 |
| 381 | 20230913 | 121900 | 131481919000 | 391000 | 391000 | 391500 | 391000 | 571 |
| 382 | 20230913 | 121800 | 131258650500 | 391500 | 391500 | 391500 | 391000 | 143 |
| 383 | 20230913 | 121700 | 131202689000 | 391000 | 391000 | 391500 | 391000 | 72 |
| 384 | 20230913 | 121600 | 131174531000 | 391500 | 391000 | 391500 | 391000 | 80 |
| 385 | 20230913 | 121500 | 131143247000 | 391000 | 390500 | 391500 | 390500 | 1355 |
| 386 | 20230913 | 121400 | 130613429000 | 390500 | 391000 | 391000 | 390500 | 219 |
| 387 | 20230913 | 121300 | 130527903000 | 390500 | 391000 | 391000 | 390500 | 152 |
| 388 | 20230913 | 121200 | 130468537000 | 390500 | 391000 | 391500 | 390500 | 1208 |
| 389 | 20230913 | 121100 | 129995956500 | 390500 | 391000 | 391000 | 390500 | 110 |
| 390 | 20230913 | 121000 | 129952994500 | 390500 | 390500 | 391500 | 390500 | 1390 |
| 391 | 20230913 | 120900 | 129409544500 | 390500 | 390500 | 391000 | 390500 | 441 |
| 392 | 20230913 | 120800 | 129237330500 | 390500 | 390500 | 391000 | 390500 | 167 |
| 393 | 20230913 | 120700 | 129172115500 | 390500 | 390500 | 391000 | 390500 | 241 |
| 394 | 20230913 | 120600 | 129078004500 | 390500 | 391000 | 391000 | 390500 | 210 |
| 395 | 20230913 | 120500 | 128995985000 | 390500 | 390500 | 391000 | 390500 | 244 |
| 396 | 20230913 | 120400 | 128900695500 | 391000 | 391000 | 391500 | 390500 | 948 |
| 397 | 20230913 | 120300 | 128530066500 | 391500 | 391000 | 391500 | 391000 | 43 |
| 398 | 20230913 | 120200 | 128513247500 | 391000 | 391000 | 391500 | 391000 | 177 |
| 399 | 20230913 | 120100 | 128444017000 | 391000 | 391000 | 391500 | 391000 | 347 |
| 400 | 20230913 | 120000 | 128308338000 | 391000 | 391000 | 391500 | 391000 | 271 |
| 401 | 20230913 | 115900 | 128202366500 | 391500 | 392000 | 392000 | 391000 | 321 |
| 402 | 20230913 | 115800 | 128076694500 | 392000 | 392000 | 392500 | 391500 | 105 |
| 403 | 20230913 | 115700 | 128035543500 | 391500 | 391500 | 392000 | 391500 | 556 |
| 404 | 20230913 | 115600 | 127817665000 | 391500 | 391500 | 392000 | 391500 | 54 |
| 405 | 20230913 | 115500 | 127796509000 | 391500 | 391000 | 391500 | 391000 | 714 |
| 406 | 20230913 | 115400 | 127517027500 | 391000 | 391000 | 391500 | 391000 | 203 |
| 407 | 20230913 | 115300 | 127437641500 | 391500 | 391500 | 391500 | 391000 | 45 |
| 408 | 20230913 | 115200 | 127420044500 | 391000 | 391000 | 391500 | 391000 | 170 |
| 409 | 20230913 | 115100 | 127353571500 | 391000 | 391000 | 391500 | 391000 | 205 |
| 410 | 20230913 | 115000 | 127273415500 | 391000 | 391500 | 392000 | 391000 | 104 |
| 411 | 20230913 | 114900 | 127232738500 | 391500 | 391000 | 392000 | 391000 | 140 |
| 412 | 20230913 | 114800 | 127177982500 | 392000 | 390500 | 392000 | 390500 | 868 |
| 413 | 20230913 | 114700 | 126838275000 | 390500 | 391000 | 391500 | 390500 | 741 |
| 414 | 20230913 | 114600 | 126548562500 | 391000 | 391000 | 391500 | 391000 | 140 |
| 415 | 20230913 | 114500 | 126493820000 | 391500 | 391500 | 391500 | 391000 | 109 |
| 416 | 20230913 | 114400 | 126451190000 | 391500 | 392000 | 392000 | 391000 | 702 |
| 417 | 20230913 | 114300 | 126176528500 | 392000 | 391500 | 392500 | 391500 | 570 |
| 418 | 20230913 | 114200 | 125953127500 | 391500 | 391500 | 392000 | 391500 | 79 |
| 419 | 20230913 | 114100 | 125922198500 | 391500 | 391500 | 392000 | 391000 | 292 |
| 420 | 20230913 | 114000 | 125807891000 | 391500 | 390500 | 391500 | 390500 | 581 |
| 421 | 20230913 | 113900 | 125580676500 | 390500 | 390500 | 391000 | 390500 | 135 |
| 422 | 20230913 | 113800 | 125527952500 | 390500 | 390500 | 391000 | 390500 | 97 |
| 423 | 20230913 | 113700 | 125490064000 | 390500 | 390500 | 391000 | 390000 | 503 |
| 424 | 20230913 | 113600 | 125293627500 | 390500 | 391000 | 391000 | 390500 | 791 |
| 425 | 20230913 | 113500 | 124984730000 | 390500 | 390500 | 391000 | 390500 | 351 |
| 426 | 20230913 | 113400 | 124847650500 | 390500 | 391000 | 391000 | 390500 | 299 |
| 427 | 20230913 | 113300 | 124730867500 | 390500 | 390500 | 391000 | 390500 | 199 |
| 428 | 20230913 | 113200 | 124653125500 | 390500 | 390500 | 391500 | 390500 | 397 |
| 429 | 20230913 | 113100 | 124497853000 | 390500 | 390500 | 391000 | 390500 | 196 |
| 430 | 20230913 | 113000 | 124421233500 | 391000 | 391000 | 391500 | 390500 | 649 |
| 431 | 20230913 | 112900 | 124167483500 | 391000 | 391000 | 391500 | 391000 | 344 |
| 432 | 20230913 | 112800 | 124032974000 | 391500 | 391000 | 391500 | 391000 | 253 |
| 433 | 20230913 | 112700 | 123934047500 | 391000 | 391000 | 391500 | 391000 | 430 |
| 434 | 20230913 | 112600 | 123765910000 | 391000 | 391000 | 391500 | 391000 | 206 |
| 435 | 20230913 | 112500 | 123685360500 | 391000 | 391500 | 391500 | 391000 | 96 |
| 436 | 20230913 | 112400 | 123647816000 | 391000 | 391500 | 392000 | 390500 | 870 |
| 437 | 20230913 | 112300 | 123307501500 | 392000 | 391000 | 392000 | 391000 | 1299 |
| 438 | 20230913 | 112200 | 122799256000 | 391000 | 390500 | 391000 | 390000 | 1162 |
| 439 | 20230913 | 112100 | 122345323000 | 390000 | 390500 | 390500 | 390000 | 642 |
| 440 | 20230913 | 112000 | 122094675500 | 390500 | 390500 | 391000 | 390500 | 903 |
| 441 | 20230913 | 111900 | 121742043000 | 390500 | 390500 | 391000 | 390500 | 554 |
| 442 | 20230913 | 111800 | 121525549000 | 390500 | 390500 | 391000 | 390500 | 254 |
| 443 | 20230913 | 111700 | 121426321000 | 390500 | 390500 | 391000 | 390500 | 678 |
| 444 | 20230913 | 111600 | 121161442500 | 391000 | 390500 | 391500 | 390500 | 2096 |
| 445 | 20230913 | 111500 | 120341958000 | 391000 | 391500 | 391500 | 391000 | 1038 |
| 446 | 20230913 | 111400 | 119936075500 | 391000 | 391000 | 391500 | 391000 | 686 |
| 447 | 20230913 | 111300 | 119667823000 | 391000 | 392000 | 392000 | 391000 | 1947 |
| 448 | 20230913 | 111200 | 118905440000 | 392000 | 392000 | 392500 | 392000 | 496 |
| 449 | 20230913 | 111100 | 118710980000 | 392000 | 392500 | 392500 | 392000 | 258 |
| 450 | 20230913 | 111000 | 118609819000 | 392000 | 392500 | 393000 | 392000 | 1145 |
| 451 | 20230913 | 110900 | 118160656000 | 392500 | 393000 | 393500 | 392000 | 1466 |
| 452 | 20230913 | 110800 | 117585075500 | 393500 | 394000 | 394500 | 393000 | 1780 |
| 453 | 20230913 | 110700 | 116885011500 | 394000 | 394500 | 394500 | 394000 | 148 |
| 454 | 20230913 | 110600 | 116826695500 | 394000 | 394500 | 395000 | 394000 | 1354 |
| 455 | 20230913 | 110500 | 116292846500 | 394000 | 394500 | 394500 | 394000 | 324 |
| 456 | 20230913 | 110400 | 116165123000 | 394000 | 394500 | 394500 | 394000 | 354 |
| 457 | 20230913 | 110300 | 116025494000 | 394500 | 394500 | 395500 | 394000 | 1767 |
| 458 | 20230913 | 110200 | 115327930000 | 394500 | 394500 | 395000 | 394000 | 246 |
| 459 | 20230913 | 110100 | 115230872500 | 394500 | 394000 | 395000 | 394000 | 1526 |
| 460 | 20230913 | 110000 | 114628436500 | 394000 | 394500 | 394500 | 394000 | 187 |
| 461 | 20230913 | 105900 | 114554749000 | 394000 | 394000 | 394500 | 394000 | 165 |
| 462 | 20230913 | 105800 | 114489733500 | 394000 | 394000 | 394000 | 393500 | 264 |
| 463 | 20230913 | 105700 | 114385807000 | 394000 | 394500 | 394500 | 393500 | 1022 |
| 464 | 20230913 | 105600 | 113983132500 | 394500 | 394000 | 394500 | 394000 | 138 |
| 465 | 20230913 | 105500 | 113928734500 | 394000 | 394000 | 394500 | 393500 | 2956 |
| 466 | 20230913 | 105400 | 112763752500 | 394000 | 394500 | 395000 | 393500 | 723 |
| 467 | 20230913 | 105300 | 112478832500 | 394500 | 393500 | 394500 | 393000 | 565 |
| 468 | 20230913 | 105200 | 112256212500 | 393000 | 393500 | 393500 | 393000 | 207 |
| 469 | 20230913 | 105100 | 112174834000 | 393500 | 393000 | 393500 | 393000 | 156 |
| 470 | 20230913 | 105000 | 112113479000 | 393000 | 393000 | 393500 | 393000 | 409 |
| 471 | 20230913 | 104900 | 111952736000 | 393000 | 393000 | 393500 | 392500 | 194 |
| 472 | 20230913 | 104800 | 111876493500 | 393000 | 393000 | 394000 | 392500 | 756 |
| 473 | 20230913 | 104700 | 111579067000 | 392500 | 392500 | 394000 | 392500 | 2516 |
| 474 | 20230913 | 104600 | 110590454000 | 392500 | 392500 | 392500 | 392000 | 785 |
| 475 | 20230913 | 104500 | 110282408500 | 393000 | 392500 | 393000 | 392000 | 1434 |
| 476 | 20230913 | 104400 | 109719851000 | 393000 | 393500 | 393500 | 392500 | 421 |
| 477 | 20230913 | 104300 | 109554407000 | 393000 | 394500 | 394500 | 392500 | 1418 |
| 478 | 20230913 | 104200 | 108996420500 | 394000 | 392500 | 394500 | 392500 | 1789 |
| 479 | 20230913 | 104100 | 108292617500 | 393000 | 393500 | 394000 | 392500 | 1167 |
| 480 | 20230913 | 104000 | 107833755500 | 393500 | 392000 | 394000 | 392000 | 1476 |
| 481 | 20230913 | 103900 | 107253581000 | 392500 | 394500 | 394500 | 392000 | 942 |
| 482 | 20230913 | 103800 | 106883133000 | 394500 | 395000 | 395500 | 394000 | 1046 |
| 483 | 20230913 | 103700 | 106470046000 | 395000 | 395500 | 395500 | 394500 | 564 |
| 484 | 20230913 | 103600 | 106247190000 | 395000 | 394000 | 395500 | 394000 | 773 |
| 485 | 20230913 | 103500 | 105941915000 | 394500 | 394500 | 395500 | 394000 | 2311 |
| 486 | 20230913 | 103400 | 105030134000 | 395000 | 394000 | 395000 | 393500 | 1032 |
| 487 | 20230913 | 103300 | 104623120500 | 394000 | 393500 | 394000 | 393000 | 753 |
| 488 | 20230913 | 103200 | 104326729000 | 393500 | 392000 | 393500 | 392000 | 720 |
| 489 | 20230913 | 103100 | 104044045000 | 392000 | 392500 | 393000 | 392000 | 336 |
| 490 | 20230913 | 103000 | 103912155000 | 392500 | 393000 | 393500 | 392500 | 1037 |
| 491 | 20230913 | 102900 | 103504720500 | 392500 | 393000 | 393500 | 392500 | 584 |
| 492 | 20230913 | 102800 | 103275305500 | 393500 | 392500 | 394000 | 392000 | 1809 |
| 493 | 20230913 | 102700 | 102564564000 | 392500 | 392000 | 392500 | 390500 | 5166 |
| 494 | 20230913 | 102600 | 100542072500 | 391500 | 392000 | 392500 | 391500 | 935 |
| 495 | 20230913 | 102500 | 100175656500 | 391500 | 392000 | 392500 | 391500 | 1455 |
| 496 | 20230913 | 102400 | 99605092500 | 392000 | 393000 | 393000 | 392000 | 1951 |
| 497 | 20230913 | 102300 | 98840039500 | 393000 | 393500 | 393500 | 392000 | 3206 |
| 498 | 20230913 | 102200 | 97580849500 | 393000 | 393500 | 394000 | 393000 | 1220 |
| 499 | 20230913 | 102100 | 97100805500 | 393500 | 393500 | 394500 | 393500 | 552 |
| 500 | 20230913 | 102000 | 96883310500 | 393500 | 394500 | 395000 | 393500 | 918 |
| 501 | 20230913 | 101900 | 96521299000 | 394500 | 394000 | 394500 | 393000 | 1445 |
| 502 | 20230913 | 101800 | 95952505500 | 393500 | 394000 | 394500 | 393500 | 1060 |
| 503 | 20230913 | 101700 | 95534861500 | 394000 | 394500 | 394500 | 393500 | 1348 |
| 504 | 20230913 | 101600 | 95003727500 | 395000 | 395500 | 395500 | 394500 | 1853 |
| 505 | 20230913 | 101500 | 94271912000 | 395000 | 395500 | 396000 | 395000 | 881 |
| 506 | 20230913 | 101400 | 93923754000 | 395500 | 397500 | 397500 | 395500 | 2791 |
| 507 | 20230913 | 101300 | 92816413500 | 397500 | 399000 | 399000 | 397000 | 3682 |
| 508 | 20230913 | 101200 | 91350438000 | 399000 | 398000 | 399000 | 397500 | 3333 |
| 509 | 20230913 | 101100 | 90023080000 | 398000 | 397000 | 398000 | 397000 | 1206 |
| 510 | 20230913 | 101000 | 89543727500 | 397500 | 397500 | 398000 | 397000 | 1238 |
| 511 | 20230913 | 100900 | 89051638000 | 397500 | 397500 | 398000 | 397000 | 2546 |
| 512 | 20230913 | 100800 | 88039555000 | 398000 | 397000 | 398000 | 396500 | 2730 |
| 513 | 20230913 | 100700 | 86955474000 | 397000 | 395000 | 397000 | 395000 | 2387 |
| 514 | 20230913 | 100600 | 86010294000 | 395000 | 394000 | 395000 | 394000 | 3599 |
| 515 | 20230913 | 100500 | 84589710500 | 394000 | 395000 | 395000 | 394000 | 1067 |
| 516 | 20230913 | 100400 | 84168987500 | 394500 | 395000 | 395000 | 394500 | 355 |
| 517 | 20230913 | 100300 | 84028864000 | 394500 | 395000 | 395000 | 394500 | 722 |
| 518 | 20230913 | 100200 | 83743936500 | 394500 | 394500 | 395000 | 394500 | 208 |
| 519 | 20230913 | 100100 | 83661847500 | 394500 | 394500 | 394500 | 394000 | 512 |
| 520 | 20230913 | 100000 | 83459931000 | 394500 | 395500 | 395500 | 394000 | 1304 |
| 521 | 20230913 | 095900 | 82944831500 | 395000 | 395000 | 395500 | 395000 | 430 |
| 522 | 20230913 | 095800 | 82774858000 | 395000 | 394500 | 395500 | 394000 | 1102 |
| 523 | 20230913 | 095700 | 82339734000 | 394000 | 394000 | 394500 | 393500 | 1453 |
| 524 | 20230913 | 095600 | 81767713500 | 394000 | 395000 | 395500 | 393500 | 1912 |
| 525 | 20230913 | 095500 | 81013593000 | 395000 | 394000 | 395500 | 394000 | 1121 |
| 526 | 20230913 | 095400 | 80571245500 | 394000 | 395500 | 395500 | 394000 | 1910 |
| 527 | 20230913 | 095300 | 79816934500 | 395500 | 395500 | 396000 | 395000 | 1568 |
| 528 | 20230913 | 095200 | 79196710500 | 395500 | 395500 | 396000 | 394500 | 2324 |
| 529 | 20230913 | 095100 | 78278383000 | 395000 | 395000 | 396000 | 393500 | 2963 |
| 530 | 20230913 | 095000 | 77108769000 | 394500 | 394500 | 395500 | 394000 | 3605 |
| 531 | 20230913 | 094900 | 75685755000 | 395000 | 393500 | 395000 | 393500 | 1875 |
| 532 | 20230913 | 094800 | 74946646000 | 393500 | 392500 | 393500 | 392500 | 919 |
| 533 | 20230913 | 094700 | 74585427500 | 392500 | 392500 | 393000 | 392000 | 771 |
| 534 | 20230913 | 094600 | 74282747500 | 392500 | 394000 | 394500 | 392500 | 1801 |
| 535 | 20230913 | 094500 | 73574673000 | 394000 | 392500 | 394500 | 392500 | 1735 |
| 536 | 20230913 | 094400 | 72891961000 | 393000 | 391000 | 393000 | 391000 | 1419 |
| 537 | 20230913 | 094300 | 72335581000 | 391000 | 392500 | 392500 | 391000 | 2038 |
| 538 | 20230913 | 094200 | 71536917500 | 392000 | 393000 | 394000 | 392000 | 1767 |
| 539 | 20230913 | 094100 | 70842292500 | 392500 | 394500 | 395000 | 392500 | 4497 |
| 540 | 20230913 | 094000 | 69071413000 | 394500 | 395000 | 395500 | 394000 | 3233 |
| 541 | 20230913 | 093900 | 67795399500 | 395000 | 394500 | 395000 | 394000 | 2623 |
| 542 | 20230913 | 093800 | 66760379000 | 394500 | 394500 | 395000 | 394000 | 3069 |
| 543 | 20230913 | 093700 | 65549335500 | 394500 | 393500 | 394500 | 393000 | 2528 |
| 544 | 20230913 | 093600 | 64553181500 | 393500 | 393500 | 394000 | 392500 | 1841 |
| 545 | 20230913 | 093500 | 63829153500 | 394000 | 392500 | 394000 | 392000 | 3244 |
| 546 | 20230913 | 093400 | 62554152000 | 392500 | 393000 | 393000 | 392000 | 2165 |
| 547 | 20230913 | 093300 | 61704553500 | 392500 | 392000 | 393000 | 391500 | 2970 |
| 548 | 20230913 | 093200 | 60539671000 | 392000 | 390500 | 392000 | 390500 | 2084 |
| 549 | 20230913 | 093100 | 59723821500 | 390500 | 390500 | 391500 | 390000 | 1902 |
| 550 | 20230913 | 093000 | 58980922000 | 390500 | 391000 | 391500 | 390000 | 2632 |
| 551 | 20230913 | 092900 | 57952909500 | 391000 | 391000 | 391500 | 390000 | 1856 |
| 552 | 20230913 | 092800 | 57227406000 | 391000 | 390000 | 391500 | 389500 | 5281 |
| 553 | 20230913 | 092700 | 55165891500 | 390500 | 390000 | 390500 | 389000 | 4133 |
| 554 | 20230913 | 092600 | 53554115000 | 390000 | 389000 | 390000 | 388500 | 3859 |
| 555 | 20230913 | 092500 | 52050682500 | 388500 | 387500 | 388500 | 387500 | 4836 |
| 556 | 20230913 | 092400 | 50174332000 | 388000 | 387000 | 388000 | 386500 | 2598 |
| 557 | 20230913 | 092300 | 49168212500 | 387500 | 386500 | 387500 | 386500 | 2689 |
| 558 | 20230913 | 092200 | 48128137000 | 386500 | 385500 | 387500 | 385000 | 5794 |
| 559 | 20230913 | 092100 | 45889082000 | 385000 | 386500 | 386500 | 385000 | 4364 |
| 560 | 20230913 | 092000 | 44205415500 | 386500 | 385500 | 387500 | 385500 | 3982 |
| 561 | 20230913 | 091900 | 42666252500 | 386000 | 386500 | 386500 | 385500 | 3431 |
| 562 | 20230913 | 091800 | 41342196000 | 386000 | 386500 | 387500 | 386000 | 3460 |
| 563 | 20230913 | 091700 | 40004308500 | 386500 | 386500 | 387500 | 386000 | 5403 |
| 564 | 20230913 | 091600 | 37915049000 | 386500 | 387000 | 387500 | 386000 | 5847 |
| 565 | 20230913 | 091500 | 35654233000 | 387000 | 388000 | 388500 | 387000 | 6150 |
| 566 | 20230913 | 091400 | 33270683500 | 388000 | 388500 | 389000 | 387500 | 3281 |
| 567 | 20230913 | 091300 | 31996457500 | 389000 | 389500 | 389500 | 388000 | 5329 |
| 568 | 20230913 | 091200 | 29926400500 | 389500 | 390000 | 390500 | 389000 | 2183 |
| 569 | 20230913 | 091100 | 29075707500 | 390000 | 390000 | 391000 | 389500 | 3061 |
| 570 | 20230913 | 091000 | 27881610500 | 390000 | 389000 | 391500 | 388500 | 6737 |
| 571 | 20230913 | 090900 | 25255752500 | 388500 | 391000 | 391000 | 388500 | 5431 |
| 572 | 20230913 | 090800 | 23140822000 | 390500 | 390000 | 391500 | 389500 | 4402 |
| 573 | 20230913 | 090700 | 21420374500 | 389500 | 390000 | 390500 | 389000 | 2911 |
| 574 | 20230913 | 090600 | 20285898000 | 389500 | 391000 | 391500 | 389000 | 5251 |
| 575 | 20230913 | 090500 | 18237100000 | 391000 | 390000 | 391500 | 389000 | 4089 |
| 576 | 20230913 | 090400 | 16642078500 | 389500 | 389000 | 391000 | 388500 | 5771 |
| 577 | 20230913 | 090300 | 14392931500 | 389000 | 390500 | 391500 | 389000 | 6246 |
| 578 | 20230913 | 090200 | 11953497500 | 390500 | 390500 | 391000 | 388500 | 8548 |
| 579 | 20230913 | 090100 | 8624077500 | 391000 | 389500 | 392500 | 389500 | 7458 |
| 580 | 20230913 | 090000 | 5708668500 | 390000 | 390500 | 393000 | 389500 | 14575 |