34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 183900 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 15256 |
| 3 | 20230912 | 183800 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 4 | 20230912 | 183700 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 5 | 20230912 | 183600 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 6 | 20230912 | 183500 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 7 | 20230912 | 183400 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 8 | 20230912 | 183300 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 9 | 20230912 | 183200 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 10 | 20230912 | 183100 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 11 | 20230912 | 183000 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 12 | 20230912 | 182900 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 13 | 20230912 | 182800 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 14 | 20230912 | 182700 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 15 | 20230912 | 182600 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 16 | 20230912 | 182500 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 17 | 20230912 | 182400 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 18 | 20230912 | 182300 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 19 | 20230912 | 182200 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 20 | 20230912 | 182100 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 21 | 20230912 | 182000 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 22 | 20230912 | 181900 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 23 | 20230912 | 181800 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 24 | 20230912 | 181700 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 25 | 20230912 | 181600 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 26 | 20230912 | 181500 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 27 | 20230912 | 181400 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 28 | 20230912 | 181300 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 29 | 20230912 | 181200 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 30 | 20230912 | 181100 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 31 | 20230912 | 181000 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 32 | 20230912 | 180900 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 15256 |
| 33 | 20230912 | 180800 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 34 | 20230912 | 180700 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 35 | 20230912 | 180600 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 36 | 20230912 | 180500 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 37 | 20230912 | 180400 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 38 | 20230912 | 180300 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 39 | 20230912 | 180200 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 40 | 20230912 | 180100 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 41 | 20230912 | 180000 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 42 | 20230912 | 175900 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 43 | 20230912 | 175800 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 44 | 20230912 | 175700 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 45 | 20230912 | 175600 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 46 | 20230912 | 175500 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 47 | 20230912 | 175400 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 48 | 20230912 | 175300 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 49 | 20230912 | 175200 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 50 | 20230912 | 175100 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 51 | 20230912 | 175000 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 52 | 20230912 | 174900 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 53 | 20230912 | 174800 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 54 | 20230912 | 174700 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 55 | 20230912 | 174600 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 56 | 20230912 | 174500 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 57 | 20230912 | 174400 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 58 | 20230912 | 174300 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 59 | 20230912 | 174200 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 60 | 20230912 | 174100 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 61 | 20230912 | 174000 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 62 | 20230912 | 173900 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 15256 |
| 63 | 20230912 | 173800 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 64 | 20230912 | 173700 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 65 | 20230912 | 173600 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 66 | 20230912 | 173500 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 67 | 20230912 | 173400 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 68 | 20230912 | 173300 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 69 | 20230912 | 173200 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 70 | 20230912 | 173100 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 71 | 20230912 | 173000 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 72 | 20230912 | 172900 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 73 | 20230912 | 172800 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 74 | 20230912 | 172700 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 75 | 20230912 | 172600 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 76 | 20230912 | 172500 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 77 | 20230912 | 172400 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 78 | 20230912 | 172300 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 79 | 20230912 | 172200 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 80 | 20230912 | 172100 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 81 | 20230912 | 172000 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 82 | 20230912 | 171900 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 83 | 20230912 | 171800 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 84 | 20230912 | 171700 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 85 | 20230912 | 171600 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 86 | 20230912 | 171500 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 87 | 20230912 | 171400 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 88 | 20230912 | 171300 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 89 | 20230912 | 171200 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 90 | 20230912 | 171100 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 91 | 20230912 | 171000 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 92 | 20230912 | 170900 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 15256 |
| 93 | 20230912 | 170800 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 94 | 20230912 | 170700 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 95 | 20230912 | 170600 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 96 | 20230912 | 170500 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 97 | 20230912 | 170400 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 98 | 20230912 | 170300 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 99 | 20230912 | 170200 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 100 | 20230912 | 170100 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 101 | 20230912 | 170000 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 102 | 20230912 | 165900 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 103 | 20230912 | 165800 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 104 | 20230912 | 165700 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 105 | 20230912 | 165600 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 106 | 20230912 | 165500 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 107 | 20230912 | 165400 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 108 | 20230912 | 165300 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 109 | 20230912 | 165200 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 110 | 20230912 | 165100 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 111 | 20230912 | 165000 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 112 | 20230912 | 164900 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 113 | 20230912 | 164800 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 114 | 20230912 | 164700 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 115 | 20230912 | 164600 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 116 | 20230912 | 164500 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 117 | 20230912 | 164400 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 118 | 20230912 | 164300 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 119 | 20230912 | 164200 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 120 | 20230912 | 164100 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 121 | 20230912 | 164000 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 122 | 20230912 | 163900 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 15256 |
| 123 | 20230912 | 163800 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 124 | 20230912 | 163700 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 125 | 20230912 | 163600 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 126 | 20230912 | 163500 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 127 | 20230912 | 163400 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 128 | 20230912 | 163300 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 129 | 20230912 | 163200 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 130 | 20230912 | 163100 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 131 | 20230912 | 163000 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 132 | 20230912 | 162900 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 133 | 20230912 | 162800 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 134 | 20230912 | 162700 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 135 | 20230912 | 162600 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 136 | 20230912 | 162500 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 137 | 20230912 | 162400 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 138 | 20230912 | 162300 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 139 | 20230912 | 162200 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 140 | 20230912 | 162100 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 141 | 20230912 | 162000 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 142 | 20230912 | 161900 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 143 | 20230912 | 161800 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 144 | 20230912 | 161700 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 145 | 20230912 | 161600 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 146 | 20230912 | 161500 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 147 | 20230912 | 161400 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 148 | 20230912 | 161300 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 149 | 20230912 | 161200 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 150 | 20230912 | 161100 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 151 | 20230912 | 161000 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 152 | 20230912 | 160900 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 15256 |
| 153 | 20230912 | 160800 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 154 | 20230912 | 160700 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 155 | 20230912 | 160600 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 156 | 20230912 | 160500 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 157 | 20230912 | 160400 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 158 | 20230912 | 160300 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 159 | 20230912 | 160200 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 160 | 20230912 | 160100 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 161 | 20230912 | 160000 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 162 | 20230912 | 155900 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 163 | 20230912 | 155800 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 164 | 20230912 | 155700 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 165 | 20230912 | 155600 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 166 | 20230912 | 155500 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 167 | 20230912 | 155400 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 168 | 20230912 | 155300 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 169 | 20230912 | 155200 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 170 | 20230912 | 155100 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 171 | 20230912 | 155000 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 172 | 20230912 | 154900 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 173 | 20230912 | 154800 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 174 | 20230912 | 154700 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 175 | 20230912 | 154600 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 176 | 20230912 | 154500 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 177 | 20230912 | 154400 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 178 | 20230912 | 154300 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 179 | 20230912 | 154200 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 180 | 20230912 | 154100 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 181 | 20230912 | 154000 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 182 | 20230912 | 153900 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 15256 |
| 183 | 20230912 | 153800 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 184 | 20230912 | 153700 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 185 | 20230912 | 153600 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 186 | 20230912 | 153500 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 187 | 20230912 | 153400 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 188 | 20230912 | 153300 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 189 | 20230912 | 153200 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 190 | 20230912 | 153100 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 0 |
| 191 | 20230912 | 153000 | 253783678500 | 397000 | 397000 | 397000 | 397000 | 15256 |
| 192 | 20230912 | 152900 | 247727046500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 193 | 20230912 | 152800 | 247727046500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 194 | 20230912 | 152700 | 247727046500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 195 | 20230912 | 152600 | 247727046500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 196 | 20230912 | 152500 | 247727046500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 197 | 20230912 | 152400 | 247727046500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 198 | 20230912 | 152300 | 247727046500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 199 | 20230912 | 152200 | 247727046500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 200 | 20230912 | 152100 | 247727046500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 201 | 20230912 | 152000 | 247727046500 | 396500 | 396500 | 396500 | 396500 | 0 |
| 202 | 20230912 | 151900 | 247727046500 | 396500 | 397000 | 397000 | 396000 | 3802 |
| 203 | 20230912 | 151800 | 246219929500 | 397000 | 396000 | 397000 | 396000 | 2480 |
| 204 | 20230912 | 151700 | 245236116500 | 396000 | 396500 | 397000 | 396000 | 1462 |
| 205 | 20230912 | 151600 | 244656071000 | 396500 | 397000 | 397500 | 396500 | 4486 |
| 206 | 20230912 | 151500 | 242876303000 | 397000 | 397000 | 397500 | 397000 | 466 |
| 207 | 20230912 | 151400 | 242691260500 | 397500 | 397500 | 397500 | 397000 | 781 |
| 208 | 20230912 | 151300 | 242381153000 | 397000 | 397500 | 397500 | 397000 | 634 |
| 209 | 20230912 | 151200 | 242129430500 | 397000 | 398000 | 398000 | 397000 | 986 |
| 210 | 20230912 | 151100 | 241737480000 | 398000 | 397000 | 398000 | 396500 | 3507 |
| 211 | 20230912 | 151000 | 240343570000 | 397000 | 397000 | 397000 | 396500 | 590 |
| 212 | 20230912 | 150900 | 240109536000 | 396500 | 396500 | 397000 | 396500 | 852 |
| 213 | 20230912 | 150800 | 239771666500 | 397000 | 397000 | 397000 | 396500 | 1626 |
| 214 | 20230912 | 150700 | 239126489500 | 396500 | 396500 | 397500 | 396500 | 4657 |
| 215 | 20230912 | 150600 | 237278370000 | 396500 | 397000 | 397000 | 396500 | 821 |
| 216 | 20230912 | 150500 | 236952675500 | 397000 | 398000 | 398000 | 397000 | 1863 |
| 217 | 20230912 | 150400 | 236213033000 | 397500 | 397500 | 398000 | 397500 | 793 |
| 218 | 20230912 | 150300 | 235897802000 | 397000 | 398500 | 399000 | 397000 | 7088 |
| 219 | 20230912 | 150200 | 233077889500 | 399000 | 398500 | 399000 | 398500 | 566 |
| 220 | 20230912 | 150100 | 232852271500 | 398500 | 399000 | 399000 | 398500 | 595 |
| 221 | 20230912 | 150000 | 232615121500 | 399000 | 398500 | 399000 | 398500 | 1863 |
| 222 | 20230912 | 145900 | 231872617500 | 398500 | 399500 | 400000 | 398500 | 2564 |
| 223 | 20230912 | 145800 | 230848871000 | 399500 | 400000 | 400000 | 399500 | 198 |
| 224 | 20230912 | 145700 | 230769747500 | 400000 | 399500 | 400000 | 399500 | 565 |
| 225 | 20230912 | 145600 | 230543990000 | 399500 | 399500 | 400000 | 399500 | 446 |
| 226 | 20230912 | 145500 | 230365806000 | 399500 | 399500 | 400000 | 399500 | 167 |
| 227 | 20230912 | 145400 | 230299080000 | 399500 | 399500 | 400000 | 399500 | 195 |
| 228 | 20230912 | 145300 | 230221140000 | 399500 | 399500 | 400000 | 399500 | 305 |
| 229 | 20230912 | 145200 | 230099260000 | 399500 | 399500 | 400000 | 399500 | 994 |
| 230 | 20230912 | 145100 | 229702145500 | 399500 | 399500 | 400000 | 399500 | 140 |
| 231 | 20230912 | 145000 | 229646194000 | 400000 | 399000 | 400000 | 399000 | 4014 |
| 232 | 20230912 | 144900 | 228041808000 | 399000 | 399000 | 399500 | 399000 | 1044 |
| 233 | 20230912 | 144800 | 227625242500 | 399000 | 399000 | 399500 | 399000 | 326 |
| 234 | 20230912 | 144700 | 227495109500 | 399000 | 399000 | 399500 | 399000 | 329 |
| 235 | 20230912 | 144600 | 227363824500 | 399000 | 399000 | 399500 | 399000 | 170 |
| 236 | 20230912 | 144500 | 227295972500 | 399000 | 399500 | 399500 | 399000 | 596 |
| 237 | 20230912 | 144400 | 227057980000 | 399500 | 400000 | 400000 | 399500 | 303 |
| 238 | 20230912 | 144300 | 226936928500 | 399500 | 400000 | 400000 | 399500 | 908 |
| 239 | 20230912 | 144200 | 226574060000 | 400000 | 400000 | 400500 | 400000 | 423 |
| 240 | 20230912 | 144100 | 226404855500 | 400000 | 400000 | 400500 | 400000 | 841 |
| 241 | 20230912 | 144000 | 226068450000 | 400000 | 400000 | 400500 | 400000 | 1041 |
| 242 | 20230912 | 143900 | 225652044000 | 400000 | 400500 | 401000 | 400000 | 2118 |
| 243 | 20230912 | 143800 | 224803802500 | 400500 | 401000 | 401000 | 400500 | 190 |
| 244 | 20230912 | 143700 | 224727684000 | 400500 | 401000 | 401000 | 400500 | 132 |
| 245 | 20230912 | 143600 | 224674794000 | 400500 | 400500 | 401000 | 400500 | 405 |
| 246 | 20230912 | 143500 | 224512575000 | 400500 | 400500 | 401000 | 400500 | 183 |
| 247 | 20230912 | 143400 | 224439279000 | 400500 | 400500 | 401000 | 400500 | 205 |
| 248 | 20230912 | 143300 | 224357156000 | 401000 | 400500 | 401000 | 400500 | 241 |
| 249 | 20230912 | 143200 | 224260628500 | 400500 | 400000 | 401000 | 400000 | 1470 |
| 250 | 20230912 | 143100 | 223671668000 | 400000 | 400500 | 401000 | 400000 | 661 |
| 251 | 20230912 | 143000 | 223407025000 | 400500 | 400500 | 401000 | 400500 | 831 |
| 252 | 20230912 | 142900 | 223074205500 | 400500 | 401000 | 401500 | 400500 | 958 |
| 253 | 20230912 | 142800 | 222690092500 | 401000 | 402500 | 402500 | 401000 | 1453 |
| 254 | 20230912 | 142700 | 222106466000 | 402000 | 402000 | 402500 | 401500 | 748 |
| 255 | 20230912 | 142600 | 221805748500 | 401500 | 402000 | 402000 | 401500 | 154 |
| 256 | 20230912 | 142500 | 221743870000 | 401500 | 403000 | 403000 | 401500 | 1994 |
| 257 | 20230912 | 142400 | 220942666500 | 402500 | 402000 | 403000 | 402000 | 637 |
| 258 | 20230912 | 142300 | 220686203500 | 402500 | 402000 | 402500 | 401500 | 538 |
| 259 | 20230912 | 142200 | 220469812500 | 401500 | 401500 | 402000 | 401500 | 778 |
| 260 | 20230912 | 142100 | 220157103500 | 402000 | 401500 | 402000 | 401000 | 553 |
| 261 | 20230912 | 142000 | 219935057000 | 401500 | 401000 | 401500 | 400500 | 641 |
| 262 | 20230912 | 141900 | 219678044000 | 401000 | 401500 | 401500 | 400500 | 565 |
| 263 | 20230912 | 141800 | 219451519000 | 401000 | 402000 | 402000 | 400500 | 1538 |
| 264 | 20230912 | 141700 | 218834303500 | 402000 | 400500 | 402000 | 400500 | 2007 |
| 265 | 20230912 | 141600 | 218029311500 | 400500 | 401000 | 401500 | 400500 | 711 |
| 266 | 20230912 | 141500 | 217744261500 | 401000 | 402500 | 402500 | 401000 | 1856 |
| 267 | 20230912 | 141400 | 216998580500 | 402500 | 402000 | 402500 | 402000 | 600 |
| 268 | 20230912 | 141300 | 216757325000 | 402000 | 402500 | 402500 | 402000 | 281 |
| 269 | 20230912 | 141200 | 216644276500 | 402500 | 403500 | 403500 | 402000 | 1065 |
| 270 | 20230912 | 141100 | 216215352500 | 403500 | 403000 | 403500 | 403000 | 850 |
| 271 | 20230912 | 141000 | 215872626000 | 403000 | 403000 | 403000 | 402500 | 1235 |
| 272 | 20230912 | 140900 | 215375060500 | 402500 | 402500 | 403000 | 401500 | 1690 |
| 273 | 20230912 | 140800 | 214695035500 | 403000 | 404000 | 404500 | 402500 | 4133 |
| 274 | 20230912 | 140700 | 213027428500 | 404500 | 404000 | 404500 | 403500 | 1453 |
| 275 | 20230912 | 140600 | 212440458000 | 404000 | 403500 | 404000 | 403500 | 914 |
| 276 | 20230912 | 140500 | 212071292500 | 403500 | 403500 | 404000 | 403000 | 1034 |
| 277 | 20230912 | 140400 | 211654112500 | 403500 | 403500 | 404000 | 402500 | 1996 |
| 278 | 20230912 | 140300 | 210849558000 | 404000 | 403000 | 404000 | 403000 | 1860 |
| 279 | 20230912 | 140200 | 210098874000 | 403500 | 403000 | 403500 | 402500 | 1126 |
| 280 | 20230912 | 140100 | 209645021500 | 402500 | 402500 | 403500 | 402000 | 2013 |
| 281 | 20230912 | 140000 | 208834183500 | 402000 | 402000 | 402500 | 402000 | 569 |
| 282 | 20230912 | 135900 | 208605312500 | 402500 | 402000 | 402500 | 402000 | 379 |
| 283 | 20230912 | 135800 | 208452886000 | 402000 | 402500 | 403000 | 401500 | 1346 |
| 284 | 20230912 | 135700 | 207911473500 | 402500 | 402500 | 402500 | 402000 | 1018 |
| 285 | 20230912 | 135600 | 207502053000 | 402500 | 402500 | 403000 | 402000 | 2287 |
| 286 | 20230912 | 135500 | 206582062000 | 402000 | 403000 | 403500 | 402000 | 3512 |
| 287 | 20230912 | 135400 | 205166630500 | 403500 | 403000 | 403500 | 402500 | 2210 |
| 288 | 20230912 | 135300 | 204276035500 | 402500 | 402500 | 403000 | 402500 | 320 |
| 289 | 20230912 | 135200 | 204147190500 | 402500 | 403000 | 403000 | 401500 | 3095 |
| 290 | 20230912 | 135100 | 202901875500 | 403000 | 401500 | 403000 | 401000 | 4401 |
| 291 | 20230912 | 135000 | 201132418000 | 401500 | 401500 | 401500 | 401000 | 343 |
| 292 | 20230912 | 134900 | 200994742500 | 401500 | 401000 | 401500 | 400500 | 735 |
| 293 | 20230912 | 134800 | 200700000000 | 401000 | 401000 | 401000 | 400500 | 80 |
| 294 | 20230912 | 134700 | 200667945500 | 401000 | 400500 | 401500 | 400000 | 1422 |
| 295 | 20230912 | 134600 | 200097890000 | 400500 | 400500 | 401000 | 400000 | 1253 |
| 296 | 20230912 | 134500 | 199596152500 | 400500 | 400000 | 400500 | 400000 | 242 |
| 297 | 20230912 | 134400 | 199499322000 | 400000 | 400500 | 401000 | 400000 | 1103 |
| 298 | 20230912 | 134300 | 199057797000 | 401000 | 400000 | 401000 | 400000 | 1821 |
| 299 | 20230912 | 134200 | 198328386500 | 400500 | 399500 | 400500 | 399500 | 2076 |
| 300 | 20230912 | 134100 | 197498308500 | 399500 | 400000 | 400000 | 399500 | 662 |
| 301 | 20230912 | 134000 | 197233821000 | 399500 | 400000 | 400000 | 399500 | 246 |
| 302 | 20230912 | 133900 | 197135540500 | 399500 | 400000 | 400000 | 399500 | 435 |
| 303 | 20230912 | 133800 | 196961714500 | 399500 | 399500 | 400000 | 399500 | 1716 |
| 304 | 20230912 | 133700 | 196275343000 | 399500 | 399500 | 400000 | 399500 | 290 |
| 305 | 20230912 | 133600 | 196159387500 | 399500 | 399000 | 400000 | 399000 | 1731 |
| 306 | 20230912 | 133500 | 195468082000 | 398500 | 398500 | 399000 | 398500 | 422 |
| 307 | 20230912 | 133400 | 195299912500 | 398500 | 398500 | 399000 | 398500 | 159 |
| 308 | 20230912 | 133300 | 195236543500 | 398500 | 398500 | 399000 | 398000 | 243 |
| 309 | 20230912 | 133200 | 195139686500 | 398500 | 397500 | 398500 | 397500 | 1737 |
| 310 | 20230912 | 133100 | 194448236500 | 397500 | 397500 | 398000 | 397500 | 454 |
| 311 | 20230912 | 133000 | 194267765500 | 398000 | 398000 | 398500 | 397500 | 432 |
| 312 | 20230912 | 132900 | 194095907000 | 398000 | 398000 | 398500 | 398000 | 682 |
| 313 | 20230912 | 132800 | 193824358000 | 397500 | 398500 | 398500 | 397500 | 530 |
| 314 | 20230912 | 132700 | 193613443000 | 398500 | 398500 | 398500 | 398000 | 182 |
| 315 | 20230912 | 132600 | 193540982000 | 398500 | 398500 | 399000 | 398500 | 1182 |
| 316 | 20230912 | 132500 | 193069728500 | 399000 | 399000 | 399500 | 399000 | 537 |
| 317 | 20230912 | 132400 | 192855417000 | 399500 | 398500 | 399500 | 398500 | 307 |
| 318 | 20230912 | 132300 | 192732945500 | 398500 | 399500 | 399500 | 398500 | 1968 |
| 319 | 20230912 | 132200 | 191947442000 | 399500 | 399500 | 400000 | 399500 | 121 |
| 320 | 20230912 | 132100 | 191899076500 | 399500 | 399500 | 400000 | 399000 | 555 |
| 321 | 20230912 | 132000 | 191677336000 | 399500 | 399000 | 399500 | 398500 | 824 |
| 322 | 20230912 | 131900 | 191348676000 | 398500 | 398000 | 399000 | 397500 | 2364 |
| 323 | 20230912 | 131800 | 190406489000 | 397500 | 398000 | 398500 | 397500 | 1595 |
| 324 | 20230912 | 131700 | 189771675500 | 397500 | 397500 | 398000 | 397500 | 551 |
| 325 | 20230912 | 131600 | 189552470500 | 397500 | 398000 | 398000 | 397500 | 371 |
| 326 | 20230912 | 131500 | 189404979500 | 398000 | 397500 | 398500 | 397000 | 1035 |
| 327 | 20230912 | 131400 | 188993300000 | 397500 | 397000 | 398500 | 397000 | 1492 |
| 328 | 20230912 | 131300 | 188399959000 | 397000 | 397000 | 397500 | 396500 | 1738 |
| 329 | 20230912 | 131200 | 187709979500 | 397000 | 397000 | 397500 | 397000 | 631 |
| 330 | 20230912 | 131100 | 187459447000 | 397000 | 397500 | 398000 | 397000 | 1855 |
| 331 | 20230912 | 131000 | 186722031000 | 398000 | 397500 | 398000 | 397500 | 374 |
| 332 | 20230912 | 130900 | 186573334500 | 397500 | 398000 | 398000 | 397500 | 245 |
| 333 | 20230912 | 130800 | 186475898000 | 397500 | 398000 | 398500 | 397500 | 819 |
| 334 | 20230912 | 130700 | 186149955500 | 398000 | 397500 | 398500 | 397500 | 1597 |
| 335 | 20230912 | 130600 | 185514552000 | 397500 | 398000 | 398500 | 397500 | 270 |
| 336 | 20230912 | 130500 | 185407163000 | 398000 | 398000 | 398500 | 398000 | 230 |
| 337 | 20230912 | 130400 | 185315605500 | 398000 | 398000 | 398500 | 398000 | 424 |
| 338 | 20230912 | 130300 | 185146847500 | 398000 | 398000 | 398500 | 398000 | 727 |
| 339 | 20230912 | 130200 | 184857497000 | 398000 | 398000 | 398500 | 398000 | 356 |
| 340 | 20230912 | 130100 | 184715725500 | 398500 | 399000 | 399500 | 398000 | 1636 |
| 341 | 20230912 | 130000 | 184063321000 | 399000 | 399500 | 399500 | 399000 | 425 |
| 342 | 20230912 | 125900 | 183893713500 | 399000 | 399000 | 399500 | 399000 | 220 |
| 343 | 20230912 | 125800 | 183805896000 | 399000 | 399500 | 399500 | 399000 | 222 |
| 344 | 20230912 | 125700 | 183717264500 | 399000 | 399000 | 399500 | 399000 | 473 |
| 345 | 20230912 | 125600 | 183528380500 | 399500 | 399000 | 399500 | 399000 | 136 |
| 346 | 20230912 | 125500 | 183474098000 | 399000 | 399000 | 399500 | 399000 | 162 |
| 347 | 20230912 | 125400 | 183409423000 | 399500 | 399000 | 399500 | 399000 | 211 |
| 348 | 20230912 | 125300 | 183325179000 | 399000 | 400000 | 400500 | 399000 | 733 |
| 349 | 20230912 | 125200 | 183032192500 | 400000 | 399500 | 400500 | 399500 | 1008 |
| 350 | 20230912 | 125100 | 182628984500 | 400000 | 399000 | 400000 | 399000 | 1486 |
| 351 | 20230912 | 125000 | 182035095500 | 399500 | 399000 | 399500 | 399000 | 308 |
| 352 | 20230912 | 124900 | 181912140500 | 399000 | 399000 | 399500 | 399000 | 241 |
| 353 | 20230912 | 124800 | 181815948000 | 399500 | 400000 | 400500 | 399000 | 1517 |
| 354 | 20230912 | 124700 | 181209428500 | 400500 | 400000 | 400500 | 400000 | 213 |
| 355 | 20230912 | 124600 | 181124208000 | 400000 | 400000 | 400500 | 400000 | 573 |
| 356 | 20230912 | 124500 | 180894998000 | 400000 | 400000 | 400500 | 399500 | 2927 |
| 357 | 20230912 | 124400 | 179724174500 | 399500 | 399500 | 400000 | 399500 | 212 |
| 358 | 20230912 | 124300 | 179639466000 | 399500 | 400000 | 400000 | 399000 | 2352 |
| 359 | 20230912 | 124200 | 178700301500 | 400000 | 399500 | 400000 | 399500 | 192 |
| 360 | 20230912 | 124100 | 178623584500 | 400000 | 399500 | 400000 | 399000 | 1274 |
| 361 | 20230912 | 124000 | 178114540500 | 399000 | 399000 | 399500 | 399000 | 298 |
| 362 | 20230912 | 123900 | 177995628000 | 399000 | 399000 | 399500 | 399000 | 516 |
| 363 | 20230912 | 123800 | 177789709000 | 399500 | 399000 | 399500 | 399000 | 568 |
| 364 | 20230912 | 123700 | 177563065500 | 399000 | 398500 | 399000 | 398500 | 84 |
| 365 | 20230912 | 123600 | 177529589000 | 398500 | 397500 | 399000 | 397500 | 863 |
| 366 | 20230912 | 123500 | 177185969000 | 397500 | 398000 | 398000 | 397500 | 677 |
| 367 | 20230912 | 123400 | 176916682000 | 398000 | 397500 | 398000 | 397500 | 772 |
| 368 | 20230912 | 123300 | 176609510500 | 398000 | 397500 | 398000 | 397500 | 505 |
| 369 | 20230912 | 123200 | 176408705500 | 398000 | 396500 | 398000 | 396500 | 1887 |
| 370 | 20230912 | 123100 | 175659305500 | 396500 | 396500 | 397000 | 396500 | 502 |
| 371 | 20230912 | 123000 | 175460253000 | 396500 | 396500 | 397000 | 396500 | 340 |
| 372 | 20230912 | 122900 | 175325425500 | 397000 | 396500 | 397000 | 396500 | 320 |
| 373 | 20230912 | 122800 | 175198465000 | 397000 | 396500 | 397000 | 396500 | 364 |
| 374 | 20230912 | 122700 | 175054134000 | 396500 | 397000 | 397000 | 396500 | 486 |
| 375 | 20230912 | 122600 | 174861370500 | 397000 | 397000 | 397500 | 396500 | 1235 |
| 376 | 20230912 | 122500 | 174371073500 | 397000 | 397000 | 397000 | 396500 | 356 |
| 377 | 20230912 | 122400 | 174229874500 | 397000 | 397500 | 397500 | 396500 | 409 |
| 378 | 20230912 | 122300 | 174067512500 | 397000 | 397500 | 397500 | 397000 | 176 |
| 379 | 20230912 | 122200 | 173997626000 | 397500 | 397000 | 397500 | 396500 | 805 |
| 380 | 20230912 | 122100 | 173678026500 | 397500 | 397000 | 397500 | 397000 | 1084 |
| 381 | 20230912 | 122000 | 173247634500 | 397500 | 397500 | 397500 | 397000 | 426 |
| 382 | 20230912 | 121900 | 173078426500 | 397000 | 397000 | 397500 | 397000 | 393 |
| 383 | 20230912 | 121800 | 172922333000 | 397000 | 397000 | 397500 | 397000 | 237 |
| 384 | 20230912 | 121700 | 172828200000 | 397500 | 397500 | 398000 | 397000 | 991 |
| 385 | 20230912 | 121600 | 172434294500 | 397500 | 397500 | 398000 | 397500 | 206 |
| 386 | 20230912 | 121500 | 172352399500 | 397500 | 397500 | 398000 | 397500 | 266 |
| 387 | 20230912 | 121400 | 172246635500 | 397500 | 397500 | 398000 | 397500 | 333 |
| 388 | 20230912 | 121300 | 172114266000 | 398000 | 398000 | 398500 | 397500 | 350 |
| 389 | 20230912 | 121200 | 171974986000 | 398000 | 397500 | 398500 | 397500 | 1573 |
| 390 | 20230912 | 121100 | 171348995500 | 397500 | 398000 | 398000 | 397500 | 580 |
| 391 | 20230912 | 121000 | 171118188000 | 398000 | 398500 | 398500 | 398000 | 741 |
| 392 | 20230912 | 120900 | 170823186500 | 398000 | 398500 | 398500 | 398000 | 141 |
| 393 | 20230912 | 120800 | 170767063500 | 398000 | 398000 | 398500 | 398000 | 239 |
| 394 | 20230912 | 120700 | 170671872500 | 398000 | 399000 | 399000 | 398000 | 946 |
| 395 | 20230912 | 120600 | 170295117000 | 398500 | 399000 | 399000 | 398000 | 568 |
| 396 | 20230912 | 120500 | 170068767500 | 398500 | 397500 | 398500 | 397000 | 975 |
| 397 | 20230912 | 120400 | 169680791000 | 398000 | 397000 | 398000 | 397000 | 1809 |
| 398 | 20230912 | 120300 | 168961452500 | 397000 | 397500 | 397500 | 397000 | 1049 |
| 399 | 20230912 | 120200 | 168544535000 | 397500 | 398000 | 398500 | 397500 | 1040 |
| 400 | 20230912 | 120100 | 168130796500 | 398000 | 398000 | 398500 | 398000 | 1558 |
| 401 | 20230912 | 120000 | 167510550500 | 398000 | 398500 | 399000 | 398000 | 337 |
| 402 | 20230912 | 115900 | 167376294000 | 399000 | 398500 | 399000 | 398000 | 2983 |
| 403 | 20230912 | 115800 | 166187306500 | 398500 | 399000 | 399500 | 398500 | 850 |
| 404 | 20230912 | 115700 | 165848329500 | 399000 | 399000 | 399500 | 399000 | 366 |
| 405 | 20230912 | 115600 | 165702283500 | 399000 | 399000 | 399500 | 399000 | 257 |
| 406 | 20230912 | 115500 | 165599710000 | 399500 | 400000 | 400000 | 399000 | 394 |
| 407 | 20230912 | 115400 | 165442383500 | 399500 | 399500 | 400000 | 399500 | 382 |
| 408 | 20230912 | 115300 | 165289768000 | 399500 | 400000 | 400500 | 399500 | 2224 |
| 409 | 20230912 | 115200 | 164400382500 | 400500 | 400000 | 400500 | 400000 | 158 |
| 410 | 20230912 | 115100 | 164337166500 | 400500 | 401000 | 401000 | 400000 | 646 |
| 411 | 20230912 | 115000 | 164078417500 | 401000 | 400500 | 401500 | 400500 | 562 |
| 412 | 20230912 | 114900 | 163853057000 | 401000 | 400000 | 401000 | 400000 | 1020 |
| 413 | 20230912 | 114800 | 163444284000 | 400500 | 401500 | 401500 | 400500 | 898 |
| 414 | 20230912 | 114700 | 163084427500 | 401000 | 401000 | 401500 | 401000 | 87 |
| 415 | 20230912 | 114600 | 163049531500 | 401000 | 401000 | 401500 | 401000 | 249 |
| 416 | 20230912 | 114500 | 162949594500 | 401000 | 400500 | 401500 | 400500 | 472 |
| 417 | 20230912 | 114400 | 162760300000 | 400500 | 401000 | 401000 | 400500 | 321 |
| 418 | 20230912 | 114300 | 162631611000 | 401000 | 400500 | 401500 | 400500 | 1102 |
| 419 | 20230912 | 114200 | 162189706000 | 400500 | 400500 | 401000 | 400500 | 279 |
| 420 | 20230912 | 114100 | 162077910500 | 401000 | 400500 | 401000 | 400500 | 156 |
| 421 | 20230912 | 114000 | 162015427500 | 400500 | 400500 | 401000 | 400500 | 283 |
| 422 | 20230912 | 113900 | 161902039000 | 400500 | 401000 | 401500 | 400500 | 1095 |
| 423 | 20230912 | 113800 | 161462974500 | 401500 | 401500 | 401500 | 401000 | 265 |
| 424 | 20230912 | 113700 | 161356606000 | 401000 | 401000 | 401500 | 401000 | 202 |
| 425 | 20230912 | 113600 | 161275542500 | 401000 | 401000 | 402000 | 401000 | 138 |
| 426 | 20230912 | 113500 | 161220151000 | 401500 | 402000 | 402500 | 400500 | 1100 |
| 427 | 20230912 | 113400 | 160778661000 | 402000 | 401000 | 402000 | 400500 | 3146 |
| 428 | 20230912 | 113300 | 159515046000 | 401000 | 400500 | 401000 | 400500 | 566 |
| 429 | 20230912 | 113200 | 159288091000 | 400500 | 401000 | 401000 | 400500 | 186 |
| 430 | 20230912 | 113100 | 159213552500 | 401000 | 401000 | 401500 | 400500 | 428 |
| 431 | 20230912 | 113000 | 159041965500 | 401000 | 401000 | 401500 | 400500 | 1266 |
| 432 | 20230912 | 112900 | 158534285500 | 401000 | 401000 | 401500 | 401000 | 321 |
| 433 | 20230912 | 112800 | 158405545000 | 401000 | 401000 | 401500 | 401000 | 479 |
| 434 | 20230912 | 112700 | 158213463000 | 401000 | 401000 | 402000 | 400500 | 1398 |
| 435 | 20230912 | 112600 | 157652559500 | 400500 | 400500 | 401000 | 400500 | 314 |
| 436 | 20230912 | 112500 | 157526762500 | 400500 | 401000 | 401500 | 400500 | 193 |
| 437 | 20230912 | 112400 | 157449414500 | 400500 | 401000 | 402000 | 400500 | 1443 |
| 438 | 20230912 | 112300 | 156870596000 | 400500 | 402000 | 402000 | 400500 | 1469 |
| 439 | 20230912 | 112200 | 156280676000 | 401500 | 402000 | 402000 | 401500 | 289 |
| 440 | 20230912 | 112100 | 156164546500 | 401500 | 401000 | 402000 | 401000 | 1206 |
| 441 | 20230912 | 112000 | 155680340500 | 401000 | 402000 | 402000 | 401000 | 2354 |
| 442 | 20230912 | 111900 | 154735319500 | 401500 | 402500 | 403000 | 401500 | 1473 |
| 443 | 20230912 | 111800 | 154142893000 | 402000 | 402000 | 402500 | 401500 | 1104 |
| 444 | 20230912 | 111700 | 153698694500 | 402000 | 400500 | 402000 | 400500 | 4869 |
| 445 | 20230912 | 111600 | 151743951000 | 400500 | 400500 | 401000 | 400500 | 622 |
| 446 | 20230912 | 111500 | 151494737500 | 400500 | 401000 | 401000 | 400500 | 834 |
| 447 | 20230912 | 111400 | 151160672000 | 401000 | 400000 | 401000 | 400000 | 1291 |
| 448 | 20230912 | 111300 | 150643570500 | 400000 | 400500 | 400500 | 400000 | 987 |
| 449 | 20230912 | 111200 | 150248676500 | 400000 | 400000 | 400500 | 399500 | 693 |
| 450 | 20230912 | 111100 | 149971448500 | 399500 | 400500 | 401000 | 399500 | 2044 |
| 451 | 20230912 | 111000 | 149153274500 | 400500 | 400500 | 401000 | 400000 | 1055 |
| 452 | 20230912 | 110900 | 148730758500 | 400000 | 400500 | 400500 | 400000 | 1383 |
| 453 | 20230912 | 110800 | 148177001000 | 400500 | 399500 | 400500 | 399000 | 2696 |
| 454 | 20230912 | 110700 | 147098758000 | 399000 | 398500 | 399500 | 398500 | 1796 |
| 455 | 20230912 | 110600 | 146381777000 | 398500 | 398500 | 398500 | 398000 | 1122 |
| 456 | 20230912 | 110500 | 145934735500 | 398500 | 398000 | 398500 | 397500 | 3420 |
| 457 | 20230912 | 110400 | 144572900500 | 398500 | 397500 | 398500 | 397000 | 1174 |
| 458 | 20230912 | 110300 | 144105910000 | 397500 | 397000 | 397500 | 396500 | 1462 |
| 459 | 20230912 | 110200 | 143525516000 | 396500 | 397500 | 397500 | 396500 | 1710 |
| 460 | 20230912 | 110100 | 142846537500 | 397000 | 395500 | 397000 | 395500 | 1839 |
| 461 | 20230912 | 110000 | 142117875500 | 395500 | 395000 | 396000 | 394500 | 1707 |
| 462 | 20230912 | 105900 | 141443300000 | 395000 | 394500 | 395500 | 394000 | 3129 |
| 463 | 20230912 | 105800 | 140208097000 | 394500 | 394500 | 395000 | 394500 | 2429 |
| 464 | 20230912 | 105700 | 139249733500 | 395000 | 395000 | 395000 | 394500 | 1122 |
| 465 | 20230912 | 105600 | 138806921500 | 395000 | 395000 | 395500 | 394500 | 1730 |
| 466 | 20230912 | 105500 | 138123530000 | 395000 | 395000 | 395500 | 395000 | 2121 |
| 467 | 20230912 | 105400 | 137285726500 | 395000 | 396000 | 396000 | 395000 | 1607 |
| 468 | 20230912 | 105300 | 136650092000 | 396000 | 396000 | 396000 | 395500 | 382 |
| 469 | 20230912 | 105200 | 136498906000 | 395500 | 396000 | 396500 | 395500 | 345 |
| 470 | 20230912 | 105100 | 136362296000 | 396000 | 396000 | 396500 | 396000 | 854 |
| 471 | 20230912 | 105000 | 136024095500 | 396000 | 396500 | 396500 | 396000 | 396 |
| 472 | 20230912 | 104900 | 135867186500 | 396000 | 396000 | 396500 | 395500 | 652 |
| 473 | 20230912 | 104800 | 135608991500 | 396000 | 395500 | 396500 | 395500 | 1513 |
| 474 | 20230912 | 104700 | 135009928000 | 395500 | 395500 | 396000 | 395500 | 607 |
| 475 | 20230912 | 104600 | 134769851500 | 395500 | 396000 | 396000 | 395500 | 973 |
| 476 | 20230912 | 104500 | 134385025500 | 395500 | 395500 | 396000 | 395500 | 449 |
| 477 | 20230912 | 104400 | 134207387000 | 395500 | 396500 | 396500 | 395500 | 703 |
| 478 | 20230912 | 104300 | 133928996000 | 396000 | 396000 | 396500 | 395500 | 809 |
| 479 | 20230912 | 104200 | 133608544500 | 396000 | 396000 | 396500 | 395500 | 604 |
| 480 | 20230912 | 104100 | 133369415500 | 395500 | 395000 | 397000 | 395000 | 2951 |
| 481 | 20230912 | 104000 | 132202043500 | 395000 | 395500 | 395500 | 395000 | 777 |
| 482 | 20230912 | 103900 | 131894993500 | 395000 | 395000 | 395500 | 395000 | 447 |
| 483 | 20230912 | 103800 | 131718298000 | 395500 | 395000 | 395500 | 395000 | 2068 |
| 484 | 20230912 | 103700 | 130900728000 | 395000 | 395500 | 395500 | 395000 | 734 |
| 485 | 20230912 | 103600 | 130610698000 | 395500 | 395500 | 395500 | 395000 | 765 |
| 486 | 20230912 | 103500 | 130308298500 | 395500 | 397000 | 397000 | 395500 | 1750 |
| 487 | 20230912 | 103400 | 129615605000 | 396500 | 395500 | 397000 | 395000 | 1850 |
| 488 | 20230912 | 103300 | 128883198500 | 395000 | 395000 | 395500 | 395000 | 1099 |
| 489 | 20230912 | 103200 | 128448935000 | 395000 | 396000 | 396000 | 395000 | 2822 |
| 490 | 20230912 | 103100 | 127333263000 | 396000 | 396000 | 396500 | 395500 | 1448 |
| 491 | 20230912 | 103000 | 126759819500 | 396500 | 397000 | 397500 | 396000 | 1012 |
| 492 | 20230912 | 102900 | 126358587000 | 397500 | 397500 | 397500 | 396500 | 1029 |
| 493 | 20230912 | 102800 | 125949997500 | 397500 | 398000 | 398000 | 397000 | 511 |
| 494 | 20230912 | 102700 | 125746948500 | 398000 | 397000 | 398000 | 396500 | 1261 |
| 495 | 20230912 | 102600 | 125246366500 | 397000 | 397000 | 397000 | 396500 | 650 |
| 496 | 20230912 | 102500 | 124988579500 | 397000 | 395500 | 397500 | 395000 | 2783 |
| 497 | 20230912 | 102400 | 123885353500 | 395500 | 396000 | 396500 | 395500 | 1124 |
| 498 | 20230912 | 102300 | 123440619000 | 396500 | 396500 | 397000 | 396000 | 1704 |
| 499 | 20230912 | 102200 | 122765203500 | 396500 | 397000 | 397500 | 396000 | 1386 |
| 500 | 20230912 | 102100 | 122215333500 | 396500 | 395500 | 397000 | 395000 | 6234 |
| 501 | 20230912 | 102000 | 119746731000 | 396000 | 395500 | 396500 | 395500 | 1791 |
| 502 | 20230912 | 101900 | 119037904000 | 395500 | 395500 | 396500 | 395000 | 4601 |
| 503 | 20230912 | 101800 | 117216730000 | 395500 | 396500 | 396500 | 395500 | 2231 |
| 504 | 20230912 | 101700 | 116333649500 | 396500 | 397000 | 397000 | 396000 | 1599 |
| 505 | 20230912 | 101600 | 115699618000 | 397000 | 397500 | 397500 | 397000 | 2422 |
| 506 | 20230912 | 101500 | 114737754000 | 397500 | 398000 | 398000 | 397000 | 2417 |
| 507 | 20230912 | 101400 | 113777032000 | 398000 | 398500 | 398500 | 397500 | 1183 |
| 508 | 20230912 | 101300 | 113306202000 | 398000 | 399000 | 399000 | 398000 | 1369 |
| 509 | 20230912 | 101200 | 112760676000 | 399000 | 399500 | 399500 | 398500 | 816 |
| 510 | 20230912 | 101100 | 112435253000 | 399500 | 399500 | 400500 | 398500 | 5514 |
| 511 | 20230912 | 101000 | 110232120000 | 399500 | 398000 | 399500 | 398000 | 1825 |
| 512 | 20230912 | 100900 | 109504241500 | 398500 | 398500 | 399000 | 397500 | 1599 |
| 513 | 20230912 | 100800 | 108867550000 | 398500 | 398000 | 399500 | 397500 | 3773 |
| 514 | 20230912 | 100700 | 107364197000 | 398000 | 397500 | 398000 | 397000 | 1419 |
| 515 | 20230912 | 100600 | 106800096000 | 397500 | 398500 | 398500 | 397500 | 2116 |
| 516 | 20230912 | 100500 | 105957962000 | 398000 | 399000 | 399000 | 398000 | 1726 |
| 517 | 20230912 | 100400 | 105270229500 | 399000 | 399500 | 399500 | 398500 | 1952 |
| 518 | 20230912 | 100300 | 104491101000 | 399500 | 399500 | 399500 | 399000 | 1103 |
| 519 | 20230912 | 100200 | 104050573500 | 399500 | 399500 | 399500 | 398500 | 1612 |
| 520 | 20230912 | 100100 | 103407215000 | 399000 | 399000 | 399500 | 398500 | 2202 |
| 521 | 20230912 | 100000 | 102528673500 | 399000 | 396500 | 399000 | 396500 | 3741 |
| 522 | 20230912 | 095900 | 101039933500 | 397000 | 397000 | 398000 | 396500 | 2849 |
| 523 | 20230912 | 095800 | 99908492500 | 397000 | 397000 | 398000 | 396500 | 2546 |
| 524 | 20230912 | 095700 | 98897074000 | 397000 | 394500 | 397500 | 394000 | 6588 |
| 525 | 20230912 | 095600 | 96290258500 | 395000 | 395000 | 396000 | 394500 | 7700 |
| 526 | 20230912 | 095500 | 93248171500 | 395500 | 396500 | 397000 | 395000 | 9717 |
| 527 | 20230912 | 095400 | 89400269500 | 396500 | 397500 | 397500 | 396500 | 2823 |
| 528 | 20230912 | 095300 | 88279583000 | 397500 | 397500 | 398000 | 397000 | 2215 |
| 529 | 20230912 | 095200 | 87399371000 | 397500 | 398500 | 398500 | 397000 | 3201 |
| 530 | 20230912 | 095100 | 86126124000 | 398500 | 397500 | 398500 | 397500 | 2783 |
| 531 | 20230912 | 095000 | 85018367500 | 397500 | 398500 | 398500 | 397500 | 2989 |
| 532 | 20230912 | 094900 | 83829321000 | 398000 | 397500 | 399000 | 397000 | 5522 |
| 533 | 20230912 | 094800 | 81631233000 | 397000 | 398000 | 398500 | 396500 | 6393 |
| 534 | 20230912 | 094700 | 79090769500 | 398000 | 399000 | 399500 | 397500 | 7868 |
| 535 | 20230912 | 094600 | 75957184500 | 398500 | 399000 | 399500 | 398500 | 4366 |
| 536 | 20230912 | 094500 | 74215361500 | 399000 | 399500 | 400000 | 399000 | 4782 |
| 537 | 20230912 | 094400 | 72304814500 | 399000 | 400000 | 400000 | 399000 | 4965 |
| 538 | 20230912 | 094300 | 70320636500 | 400000 | 400500 | 400500 | 399500 | 8278 |
| 539 | 20230912 | 094200 | 67009465500 | 400000 | 401000 | 401000 | 400000 | 3688 |
| 540 | 20230912 | 094100 | 65532987000 | 401000 | 401000 | 401500 | 400500 | 2491 |
| 541 | 20230912 | 094000 | 64534265000 | 401500 | 401000 | 401500 | 400500 | 4223 |
| 542 | 20230912 | 093900 | 62841904500 | 400500 | 401000 | 402000 | 400500 | 5986 |
| 543 | 20230912 | 093800 | 60439635500 | 401000 | 402500 | 402500 | 401000 | 4149 |
| 544 | 20230912 | 093700 | 58773680500 | 402500 | 402500 | 402500 | 402000 | 1301 |
| 545 | 20230912 | 093600 | 58250297000 | 402500 | 402500 | 403000 | 402000 | 1771 |
| 546 | 20230912 | 093500 | 57537512000 | 402500 | 402500 | 403000 | 402000 | 3925 |
| 547 | 20230912 | 093400 | 55957878500 | 402500 | 402500 | 403000 | 402000 | 10844 |
| 548 | 20230912 | 093300 | 51595112500 | 402500 | 402500 | 403500 | 402500 | 6760 |
| 549 | 20230912 | 093200 | 48872075000 | 402500 | 403500 | 404000 | 402500 | 3845 |
| 550 | 20230912 | 093100 | 47322056500 | 404000 | 404500 | 404500 | 403500 | 1835 |
| 551 | 20230912 | 093000 | 46581161500 | 404500 | 405500 | 405500 | 404000 | 2096 |
| 552 | 20230912 | 092900 | 45733032000 | 405000 | 405000 | 406000 | 404500 | 2215 |
| 553 | 20230912 | 092800 | 44835174000 | 405000 | 405000 | 406000 | 405000 | 1752 |
| 554 | 20230912 | 092700 | 44125084500 | 405000 | 405500 | 405500 | 404500 | 1383 |
| 555 | 20230912 | 092600 | 43564849000 | 406000 | 406000 | 406500 | 405500 | 838 |
| 556 | 20230912 | 092500 | 43224564000 | 406000 | 406500 | 407000 | 405500 | 3188 |
| 557 | 20230912 | 092400 | 41928637000 | 407000 | 405500 | 407000 | 405500 | 2826 |
| 558 | 20230912 | 092300 | 40780836000 | 406000 | 404000 | 406000 | 403500 | 7303 |
| 559 | 20230912 | 092200 | 37828740000 | 404000 | 404500 | 405000 | 404000 | 1563 |
| 560 | 20230912 | 092100 | 37196760500 | 404500 | 405500 | 405500 | 404000 | 2983 |
| 561 | 20230912 | 092000 | 35988667000 | 405000 | 406000 | 406000 | 404000 | 4515 |
| 562 | 20230912 | 091900 | 34160967000 | 405500 | 405500 | 406500 | 405500 | 2222 |
| 563 | 20230912 | 091800 | 33259312000 | 406000 | 407000 | 407000 | 405000 | 4734 |
| 564 | 20230912 | 091700 | 31337474000 | 407000 | 408000 | 408500 | 406500 | 4152 |
| 565 | 20230912 | 091600 | 29645583000 | 408000 | 407000 | 408500 | 406500 | 3815 |
| 566 | 20230912 | 091500 | 28091117000 | 407000 | 407500 | 408000 | 406500 | 3881 |
| 567 | 20230912 | 091400 | 26510751000 | 408000 | 408500 | 408500 | 407000 | 4732 |
| 568 | 20230912 | 091300 | 24581341500 | 408000 | 409500 | 410000 | 408000 | 2557 |
| 569 | 20230912 | 091200 | 23535286500 | 409500 | 409500 | 410500 | 409000 | 2294 |
| 570 | 20230912 | 091100 | 22595021500 | 410000 | 411000 | 411500 | 409500 | 2737 |
| 571 | 20230912 | 091000 | 21472240000 | 411500 | 410500 | 411500 | 410000 | 2891 |
| 572 | 20230912 | 090900 | 20284580000 | 411000 | 410500 | 411000 | 410000 | 2964 |
| 573 | 20230912 | 090800 | 19067455000 | 410500 | 410500 | 412000 | 410500 | 3339 |
| 574 | 20230912 | 090700 | 17694600500 | 410500 | 411500 | 412000 | 410500 | 1723 |
| 575 | 20230912 | 090600 | 16986209500 | 411000 | 412000 | 412500 | 411000 | 2468 |
| 576 | 20230912 | 090500 | 15969671500 | 412500 | 413000 | 413500 | 412000 | 1801 |
| 577 | 20230912 | 090400 | 15226397000 | 413000 | 413000 | 414000 | 412000 | 2857 |
| 578 | 20230912 | 090300 | 14046445500 | 413000 | 412500 | 414500 | 412500 | 4895 |
| 579 | 20230912 | 090200 | 12021588500 | 412500 | 413500 | 414500 | 412500 | 5450 |
| 580 | 20230912 | 090100 | 9768108000 | 413500 | 412000 | 414500 | 411500 | 7710 |
| 581 | 20230912 | 090000 | 6581502500 | 412000 | 410500 | 412500 | 410500 | 15988 |