34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 184000 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 6965 |
| 3 | 20230922 | 183900 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 4 | 20230922 | 183800 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 5 | 20230922 | 183700 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 6 | 20230922 | 183600 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 7 | 20230922 | 183500 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 8 | 20230922 | 183400 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 9 | 20230922 | 183300 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 10 | 20230922 | 183200 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 11 | 20230922 | 183100 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 12 | 20230922 | 183000 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 13 | 20230922 | 182900 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 14 | 20230922 | 182800 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 15 | 20230922 | 182700 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 16 | 20230922 | 182600 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 17 | 20230922 | 182500 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 18 | 20230922 | 182400 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 19 | 20230922 | 182300 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 20 | 20230922 | 182200 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 21 | 20230922 | 182100 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 22 | 20230922 | 182000 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 23 | 20230922 | 181900 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 24 | 20230922 | 181800 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 25 | 20230922 | 181700 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 26 | 20230922 | 181600 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 27 | 20230922 | 181500 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 28 | 20230922 | 181400 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 29 | 20230922 | 181300 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 30 | 20230922 | 181200 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 31 | 20230922 | 181100 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 32 | 20230922 | 181000 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 6965 |
| 33 | 20230922 | 180900 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 34 | 20230922 | 180800 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 35 | 20230922 | 180700 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 36 | 20230922 | 180600 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 37 | 20230922 | 180500 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 38 | 20230922 | 180400 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 39 | 20230922 | 180300 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 40 | 20230922 | 180200 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 41 | 20230922 | 180100 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 42 | 20230922 | 180000 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 43 | 20230922 | 175900 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 44 | 20230922 | 175800 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 45 | 20230922 | 175700 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 46 | 20230922 | 175600 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 47 | 20230922 | 175500 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 48 | 20230922 | 175400 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 49 | 20230922 | 175300 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 50 | 20230922 | 175200 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 51 | 20230922 | 175100 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 52 | 20230922 | 175000 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 53 | 20230922 | 174900 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 54 | 20230922 | 174800 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 55 | 20230922 | 174700 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 56 | 20230922 | 174600 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 57 | 20230922 | 174500 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 58 | 20230922 | 174400 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 59 | 20230922 | 174300 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 60 | 20230922 | 174200 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 61 | 20230922 | 174100 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 62 | 20230922 | 174000 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 6965 |
| 63 | 20230922 | 173900 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 64 | 20230922 | 173800 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 65 | 20230922 | 173700 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 66 | 20230922 | 173600 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 67 | 20230922 | 173500 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 68 | 20230922 | 173400 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 69 | 20230922 | 173300 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 70 | 20230922 | 173200 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 71 | 20230922 | 173100 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 72 | 20230922 | 173000 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 73 | 20230922 | 172900 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 74 | 20230922 | 172800 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 75 | 20230922 | 172700 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 76 | 20230922 | 172600 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 77 | 20230922 | 172500 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 78 | 20230922 | 172400 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 79 | 20230922 | 172300 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 80 | 20230922 | 172200 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 81 | 20230922 | 172100 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 82 | 20230922 | 172000 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 83 | 20230922 | 171900 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 84 | 20230922 | 171800 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 85 | 20230922 | 171700 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 86 | 20230922 | 171600 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 87 | 20230922 | 171500 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 88 | 20230922 | 171400 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 89 | 20230922 | 171300 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 90 | 20230922 | 171200 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 91 | 20230922 | 171100 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 92 | 20230922 | 171000 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 6965 |
| 93 | 20230922 | 170900 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 94 | 20230922 | 170800 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 95 | 20230922 | 170700 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 96 | 20230922 | 170600 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 97 | 20230922 | 170500 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 98 | 20230922 | 170400 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 99 | 20230922 | 170300 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 100 | 20230922 | 170200 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 101 | 20230922 | 170100 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 102 | 20230922 | 170000 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 103 | 20230922 | 165900 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 104 | 20230922 | 165800 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 105 | 20230922 | 165700 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 106 | 20230922 | 165600 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 107 | 20230922 | 165500 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 108 | 20230922 | 165400 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 109 | 20230922 | 165300 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 110 | 20230922 | 165200 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 111 | 20230922 | 165100 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 112 | 20230922 | 165000 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 113 | 20230922 | 164900 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 114 | 20230922 | 164800 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 115 | 20230922 | 164700 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 116 | 20230922 | 164600 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 117 | 20230922 | 164500 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 118 | 20230922 | 164400 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 119 | 20230922 | 164300 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 120 | 20230922 | 164200 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 121 | 20230922 | 164100 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 122 | 20230922 | 164000 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 6965 |
| 123 | 20230922 | 163900 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 124 | 20230922 | 163800 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 125 | 20230922 | 163700 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 126 | 20230922 | 163600 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 127 | 20230922 | 163500 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 128 | 20230922 | 163400 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 129 | 20230922 | 163300 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 130 | 20230922 | 163200 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 131 | 20230922 | 163100 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 132 | 20230922 | 163000 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 133 | 20230922 | 162900 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 134 | 20230922 | 162800 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 135 | 20230922 | 162700 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 136 | 20230922 | 162600 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 137 | 20230922 | 162500 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 138 | 20230922 | 162400 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 139 | 20230922 | 162300 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 140 | 20230922 | 162200 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 141 | 20230922 | 162100 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 142 | 20230922 | 162000 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 143 | 20230922 | 161900 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 144 | 20230922 | 161800 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 145 | 20230922 | 161700 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 146 | 20230922 | 161600 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 147 | 20230922 | 161500 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 148 | 20230922 | 161400 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 149 | 20230922 | 161300 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 150 | 20230922 | 161200 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 151 | 20230922 | 161100 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 152 | 20230922 | 161000 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 6965 |
| 153 | 20230922 | 160900 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 154 | 20230922 | 160800 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 155 | 20230922 | 160700 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 156 | 20230922 | 160600 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 157 | 20230922 | 160500 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 158 | 20230922 | 160400 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 159 | 20230922 | 160300 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 160 | 20230922 | 160200 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 161 | 20230922 | 160100 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 162 | 20230922 | 160000 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 163 | 20230922 | 155900 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 164 | 20230922 | 155800 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 165 | 20230922 | 155700 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 166 | 20230922 | 155600 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 167 | 20230922 | 155500 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 168 | 20230922 | 155400 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 169 | 20230922 | 155300 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 170 | 20230922 | 155200 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 171 | 20230922 | 155100 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 172 | 20230922 | 155000 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 173 | 20230922 | 154900 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 174 | 20230922 | 154800 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 175 | 20230922 | 154700 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 176 | 20230922 | 154600 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 177 | 20230922 | 154500 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 178 | 20230922 | 154400 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 179 | 20230922 | 154300 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 180 | 20230922 | 154200 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 181 | 20230922 | 154100 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 182 | 20230922 | 154000 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 6965 |
| 183 | 20230922 | 153900 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 184 | 20230922 | 153800 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 185 | 20230922 | 153700 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 186 | 20230922 | 153600 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 187 | 20230922 | 153500 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 188 | 20230922 | 153400 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 189 | 20230922 | 153300 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 190 | 20230922 | 153200 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 191 | 20230922 | 153100 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 192 | 20230922 | 153000 | 161692901000 | 396000 | 396000 | 396000 | 396000 | 6965 |
| 193 | 20230922 | 152900 | 158934761000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 194 | 20230922 | 152800 | 158934761000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 195 | 20230922 | 152700 | 158934761000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 196 | 20230922 | 152600 | 158934761000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 197 | 20230922 | 152500 | 158934761000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 198 | 20230922 | 152400 | 158934761000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 199 | 20230922 | 152300 | 158934761000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 200 | 20230922 | 152200 | 158934761000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 201 | 20230922 | 152100 | 158934761000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 202 | 20230922 | 152000 | 158934761000 | 395000 | 395000 | 395000 | 395000 | 0 |
| 203 | 20230922 | 151900 | 158934761000 | 395000 | 395500 | 395500 | 394500 | 755 |
| 204 | 20230922 | 151800 | 158636469500 | 395000 | 395000 | 395500 | 394500 | 995 |
| 205 | 20230922 | 151700 | 158243423000 | 395000 | 394500 | 395000 | 394500 | 478 |
| 206 | 20230922 | 151600 | 158054679000 | 395000 | 395500 | 396000 | 394500 | 1466 |
| 207 | 20230922 | 151500 | 157475446000 | 395500 | 395500 | 396000 | 395500 | 392 |
| 208 | 20230922 | 151400 | 157320333500 | 395500 | 396000 | 396000 | 395500 | 484 |
| 209 | 20230922 | 151300 | 157128809000 | 396000 | 395500 | 396000 | 395000 | 517 |
| 210 | 20230922 | 151200 | 156924337000 | 395500 | 395000 | 395500 | 394500 | 1420 |
| 211 | 20230922 | 151100 | 156363244000 | 394500 | 395500 | 395500 | 394500 | 675 |
| 212 | 20230922 | 151000 | 156096647000 | 395500 | 395000 | 395500 | 394500 | 1163 |
| 213 | 20230922 | 150900 | 155637197000 | 394500 | 395000 | 395000 | 394500 | 593 |
| 214 | 20230922 | 150800 | 155403063500 | 395000 | 394000 | 395000 | 394000 | 1258 |
| 215 | 20230922 | 150700 | 154906963000 | 394000 | 394000 | 394500 | 393500 | 1092 |
| 216 | 20230922 | 150600 | 154476679500 | 394000 | 393500 | 394000 | 393500 | 147 |
| 217 | 20230922 | 150500 | 154418807500 | 394000 | 394500 | 394500 | 393500 | 754 |
| 218 | 20230922 | 150400 | 154121711000 | 394000 | 394500 | 394500 | 394000 | 930 |
| 219 | 20230922 | 150300 | 153755163500 | 394500 | 394000 | 394500 | 394000 | 1160 |
| 220 | 20230922 | 150200 | 153297638500 | 394500 | 394500 | 395000 | 394500 | 367 |
| 221 | 20230922 | 150100 | 153152824500 | 394500 | 394500 | 395000 | 394500 | 257 |
| 222 | 20230922 | 150000 | 153051405500 | 394500 | 394500 | 395500 | 394000 | 2173 |
| 223 | 20230922 | 145900 | 152193667500 | 394500 | 395000 | 395500 | 394500 | 819 |
| 224 | 20230922 | 145800 | 151870185000 | 395500 | 395500 | 395500 | 395000 | 208 |
| 225 | 20230922 | 145700 | 151787984500 | 395500 | 395500 | 396000 | 395000 | 294 |
| 226 | 20230922 | 145600 | 151671686000 | 395500 | 395500 | 396000 | 395500 | 158 |
| 227 | 20230922 | 145500 | 151609166000 | 396000 | 395500 | 396000 | 395500 | 956 |
| 228 | 20230922 | 145400 | 151230898500 | 396000 | 396000 | 396000 | 395500 | 217 |
| 229 | 20230922 | 145300 | 151145006000 | 395500 | 395500 | 396000 | 395500 | 163 |
| 230 | 20230922 | 145200 | 151080474000 | 395500 | 396000 | 396500 | 395500 | 637 |
| 231 | 20230922 | 145100 | 150828236000 | 396500 | 396000 | 396500 | 396000 | 168 |
| 232 | 20230922 | 145000 | 150761662000 | 396500 | 396500 | 396500 | 396000 | 289 |
| 233 | 20230922 | 144900 | 150647165000 | 396500 | 396000 | 396500 | 396000 | 274 |
| 234 | 20230922 | 144800 | 150538605500 | 396500 | 397000 | 397000 | 396000 | 746 |
| 235 | 20230922 | 144700 | 150243036000 | 397000 | 397000 | 397500 | 396500 | 1408 |
| 236 | 20230922 | 144600 | 149684168500 | 397500 | 397000 | 397500 | 396500 | 1133 |
| 237 | 20230922 | 144500 | 149234305000 | 397000 | 396000 | 397000 | 396000 | 953 |
| 238 | 20230922 | 144400 | 148856408000 | 396500 | 395500 | 396500 | 395500 | 893 |
| 239 | 20230922 | 144300 | 148502692000 | 395500 | 396000 | 396000 | 395500 | 263 |
| 240 | 20230922 | 144200 | 148398572500 | 396000 | 395000 | 396000 | 395000 | 693 |
| 241 | 20230922 | 144100 | 148124469500 | 395500 | 395500 | 395500 | 395000 | 402 |
| 242 | 20230922 | 144000 | 147965515500 | 395000 | 394000 | 395000 | 394000 | 1695 |
| 243 | 20230922 | 143900 | 147296591500 | 394500 | 394500 | 394500 | 394000 | 87 |
| 244 | 20230922 | 143800 | 147262289000 | 394000 | 394500 | 394500 | 394000 | 114 |
| 245 | 20230922 | 143700 | 147217355000 | 394500 | 394000 | 394500 | 394000 | 135 |
| 246 | 20230922 | 143600 | 147164124000 | 394500 | 394000 | 394500 | 394000 | 92 |
| 247 | 20230922 | 143500 | 147127858000 | 394000 | 394000 | 394000 | 393500 | 1412 |
| 248 | 20230922 | 143400 | 146571604000 | 394000 | 394500 | 394500 | 393500 | 368 |
| 249 | 20230922 | 143300 | 146426575000 | 394500 | 394500 | 394500 | 394000 | 245 |
| 250 | 20230922 | 143200 | 146330024000 | 394500 | 394500 | 394500 | 394000 | 162 |
| 251 | 20230922 | 143100 | 146266168500 | 394000 | 395000 | 395000 | 394000 | 91 |
| 252 | 20230922 | 143000 | 146230265000 | 395000 | 393500 | 395000 | 393500 | 1562 |
| 253 | 20230922 | 142900 | 145614738500 | 394000 | 393500 | 394000 | 393500 | 263 |
| 254 | 20230922 | 142800 | 145511232500 | 393500 | 393500 | 394000 | 393500 | 175 |
| 255 | 20230922 | 142700 | 145442352500 | 393500 | 393500 | 394000 | 393500 | 85 |
| 256 | 20230922 | 142600 | 145408886000 | 393500 | 394000 | 394000 | 393500 | 110 |
| 257 | 20230922 | 142500 | 145365581000 | 393500 | 394500 | 394500 | 393500 | 282 |
| 258 | 20230922 | 142400 | 145254497500 | 394000 | 394500 | 394500 | 394000 | 222 |
| 259 | 20230922 | 142300 | 145166991000 | 394000 | 394500 | 394500 | 394000 | 173 |
| 260 | 20230922 | 142200 | 145098787000 | 394000 | 394500 | 394500 | 394000 | 141 |
| 261 | 20230922 | 142100 | 145043209000 | 394000 | 393500 | 394500 | 393500 | 1262 |
| 262 | 20230922 | 142000 | 144546308500 | 393500 | 393000 | 393500 | 393000 | 103 |
| 263 | 20230922 | 141900 | 144505805000 | 393500 | 393500 | 394000 | 393000 | 968 |
| 264 | 20230922 | 141800 | 144124884500 | 393500 | 394000 | 394500 | 393500 | 145 |
| 265 | 20230922 | 141700 | 144067758500 | 394000 | 394000 | 394500 | 394000 | 316 |
| 266 | 20230922 | 141600 | 143943241500 | 394000 | 395000 | 395000 | 394000 | 607 |
| 267 | 20230922 | 141500 | 143703838500 | 394500 | 395000 | 395000 | 394500 | 106 |
| 268 | 20230922 | 141400 | 143661997500 | 395000 | 394500 | 395000 | 394500 | 156 |
| 269 | 20230922 | 141300 | 143600431000 | 395000 | 395000 | 395000 | 394500 | 145 |
| 270 | 20230922 | 141200 | 143543208500 | 395000 | 395000 | 395000 | 394500 | 152 |
| 271 | 20230922 | 141100 | 143483194000 | 395000 | 395000 | 395500 | 394500 | 188 |
| 272 | 20230922 | 141000 | 143408923500 | 395500 | 395000 | 395500 | 395000 | 237 |
| 273 | 20230922 | 140900 | 143315305500 | 395000 | 395000 | 395500 | 394500 | 298 |
| 274 | 20230922 | 140800 | 143197633000 | 394500 | 395000 | 395500 | 394500 | 236 |
| 275 | 20230922 | 140700 | 143104394500 | 395000 | 395500 | 395500 | 395000 | 45 |
| 276 | 20230922 | 140600 | 143086611000 | 395000 | 395000 | 395500 | 395000 | 93 |
| 277 | 20230922 | 140500 | 143049867000 | 395000 | 394500 | 395500 | 394000 | 334 |
| 278 | 20230922 | 140400 | 142918028500 | 395000 | 395000 | 395000 | 394500 | 141 |
| 279 | 20230922 | 140300 | 142862360000 | 395000 | 395500 | 395500 | 394000 | 4818 |
| 280 | 20230922 | 140200 | 140959057000 | 395500 | 395000 | 396000 | 395000 | 1332 |
| 281 | 20230922 | 140100 | 140432624000 | 394500 | 394500 | 394500 | 394000 | 1738 |
| 282 | 20230922 | 140000 | 139747131500 | 394000 | 395000 | 395000 | 394000 | 713 |
| 283 | 20230922 | 135900 | 139465860500 | 394500 | 394500 | 395000 | 394500 | 64 |
| 284 | 20230922 | 135800 | 139440605500 | 394500 | 394000 | 395000 | 394000 | 787 |
| 285 | 20230922 | 135700 | 139130136000 | 394000 | 394500 | 395000 | 394000 | 733 |
| 286 | 20230922 | 135600 | 138841013500 | 395000 | 395000 | 395000 | 393500 | 2079 |
| 287 | 20230922 | 135500 | 138021467000 | 395000 | 395500 | 395500 | 395000 | 173 |
| 288 | 20230922 | 135400 | 137953119500 | 395000 | 394500 | 395500 | 394500 | 384 |
| 289 | 20230922 | 135300 | 137801453000 | 394500 | 394500 | 395000 | 394500 | 564 |
| 290 | 20230922 | 135200 | 137578808000 | 395000 | 394000 | 395000 | 393500 | 2489 |
| 291 | 20230922 | 135100 | 136597040500 | 393500 | 393500 | 394000 | 393500 | 125 |
| 292 | 20230922 | 135000 | 136547851500 | 393500 | 394000 | 394000 | 393500 | 50 |
| 293 | 20230922 | 134900 | 136528172500 | 393500 | 393500 | 394000 | 393500 | 40 |
| 294 | 20230922 | 134800 | 136512429000 | 393500 | 393500 | 394000 | 393500 | 526 |
| 295 | 20230922 | 134700 | 136305445500 | 393500 | 394000 | 394000 | 393500 | 137 |
| 296 | 20230922 | 134600 | 136251528500 | 394000 | 393500 | 394000 | 393500 | 560 |
| 297 | 20230922 | 134500 | 136031164500 | 393500 | 393000 | 393500 | 392500 | 1250 |
| 298 | 20230922 | 134400 | 135539875500 | 393000 | 393000 | 393500 | 393000 | 231 |
| 299 | 20230922 | 134300 | 135449089000 | 393000 | 393000 | 393500 | 393000 | 144 |
| 300 | 20230922 | 134200 | 135392473500 | 393500 | 393000 | 393500 | 393000 | 210 |
| 301 | 20230922 | 134100 | 135309934500 | 393500 | 393500 | 394000 | 393000 | 284 |
| 302 | 20230922 | 134000 | 135198171500 | 393500 | 393500 | 394000 | 393500 | 200 |
| 303 | 20230922 | 133900 | 135119469000 | 394000 | 393500 | 394000 | 393500 | 161 |
| 304 | 20230922 | 133800 | 135056104000 | 394000 | 393500 | 394000 | 393500 | 161 |
| 305 | 20230922 | 133700 | 134992747000 | 393500 | 394000 | 394000 | 393500 | 97 |
| 306 | 20230922 | 133600 | 134954574500 | 394000 | 394000 | 394000 | 393500 | 113 |
| 307 | 20230922 | 133500 | 134910081500 | 394000 | 393500 | 394000 | 393500 | 281 |
| 308 | 20230922 | 133400 | 134799502000 | 393500 | 394000 | 394000 | 393500 | 380 |
| 309 | 20230922 | 133300 | 134649794000 | 394000 | 393500 | 394000 | 393000 | 325 |
| 310 | 20230922 | 133200 | 134521920000 | 393500 | 393500 | 393500 | 393000 | 422 |
| 311 | 20230922 | 133100 | 134355888000 | 393500 | 393500 | 393500 | 393000 | 302 |
| 312 | 20230922 | 133000 | 134237131000 | 393000 | 393500 | 393500 | 393000 | 92 |
| 313 | 20230922 | 132900 | 134200969500 | 393500 | 393500 | 393500 | 393000 | 92 |
| 314 | 20230922 | 132800 | 134164790000 | 393000 | 393500 | 393500 | 393000 | 683 |
| 315 | 20230922 | 132700 | 133896102000 | 393500 | 394500 | 394500 | 393500 | 913 |
| 316 | 20230922 | 132600 | 133536345500 | 394000 | 394500 | 394500 | 394000 | 164 |
| 317 | 20230922 | 132500 | 133471726000 | 394000 | 394000 | 394500 | 394000 | 198 |
| 318 | 20230922 | 132400 | 133393707000 | 394000 | 394000 | 394500 | 394000 | 154 |
| 319 | 20230922 | 132300 | 133333030500 | 394000 | 394500 | 395000 | 393500 | 1135 |
| 320 | 20230922 | 132200 | 132885819000 | 394500 | 395000 | 395500 | 394500 | 1596 |
| 321 | 20230922 | 132100 | 132255735500 | 395500 | 395000 | 395500 | 395000 | 63 |
| 322 | 20230922 | 132000 | 132230842500 | 395500 | 395000 | 395500 | 395000 | 165 |
| 323 | 20230922 | 131900 | 132165631000 | 395500 | 395500 | 395500 | 395000 | 216 |
| 324 | 20230922 | 131800 | 132080231500 | 395000 | 395500 | 395500 | 395000 | 192 |
| 325 | 20230922 | 131700 | 132004317500 | 395000 | 395500 | 395500 | 395000 | 206 |
| 326 | 20230922 | 131600 | 131922904500 | 395500 | 396000 | 396000 | 395000 | 364 |
| 327 | 20230922 | 131500 | 131778997000 | 395500 | 395500 | 396000 | 395500 | 60 |
| 328 | 20230922 | 131400 | 131755265500 | 396000 | 395500 | 396000 | 395500 | 84 |
| 329 | 20230922 | 131300 | 131722041500 | 395500 | 395500 | 396500 | 395000 | 2116 |
| 330 | 20230922 | 131200 | 130884748000 | 395500 | 395000 | 395500 | 395000 | 100 |
| 331 | 20230922 | 131100 | 130845220000 | 395000 | 396000 | 396000 | 395000 | 801 |
| 332 | 20230922 | 131000 | 130528210000 | 396000 | 396000 | 396500 | 395500 | 229 |
| 333 | 20230922 | 130900 | 130437527500 | 396000 | 395500 | 396000 | 395500 | 245 |
| 334 | 20230922 | 130800 | 130340539000 | 395500 | 395500 | 396000 | 395500 | 585 |
| 335 | 20230922 | 130700 | 130109108500 | 395000 | 395000 | 395500 | 395000 | 96 |
| 336 | 20230922 | 130600 | 130071185500 | 395000 | 396000 | 396000 | 394500 | 2644 |
| 337 | 20230922 | 130500 | 129026213000 | 396000 | 396000 | 396500 | 396000 | 233 |
| 338 | 20230922 | 130400 | 128933931000 | 396000 | 396500 | 396500 | 396000 | 110 |
| 339 | 20230922 | 130300 | 128890352000 | 396500 | 396000 | 396500 | 396000 | 316 |
| 340 | 20230922 | 130200 | 128765073500 | 396500 | 396000 | 396500 | 396000 | 64 |
| 341 | 20230922 | 130100 | 128739715500 | 396000 | 396500 | 396500 | 396000 | 159 |
| 342 | 20230922 | 130000 | 128676716500 | 396500 | 396000 | 396500 | 395500 | 759 |
| 343 | 20230922 | 125900 | 128376171500 | 395500 | 396000 | 396000 | 395500 | 66 |
| 344 | 20230922 | 125800 | 128350055000 | 396000 | 396000 | 396000 | 395500 | 204 |
| 345 | 20230922 | 125700 | 128269301000 | 395500 | 395500 | 396000 | 395500 | 391 |
| 346 | 20230922 | 125600 | 128114607000 | 395500 | 395000 | 395500 | 395000 | 227 |
| 347 | 20230922 | 125500 | 128024845000 | 395000 | 395500 | 396000 | 395000 | 1800 |
| 348 | 20230922 | 125400 | 127313370500 | 395500 | 395000 | 395500 | 394500 | 974 |
| 349 | 20230922 | 125300 | 126928610500 | 395000 | 394500 | 395000 | 394500 | 202 |
| 350 | 20230922 | 125200 | 126848903000 | 394500 | 395000 | 395000 | 394500 | 153 |
| 351 | 20230922 | 125100 | 126788505000 | 394500 | 395000 | 395000 | 394500 | 225 |
| 352 | 20230922 | 125000 | 126699663000 | 395000 | 395000 | 395000 | 394500 | 189 |
| 353 | 20230922 | 124900 | 126625042000 | 395000 | 395000 | 395000 | 394500 | 367 |
| 354 | 20230922 | 124800 | 126480113000 | 394500 | 394500 | 395000 | 394500 | 142 |
| 355 | 20230922 | 124700 | 126424040500 | 395000 | 394500 | 395000 | 394500 | 85 |
| 356 | 20230922 | 124600 | 126390484500 | 394500 | 394500 | 395000 | 394500 | 165 |
| 357 | 20230922 | 124500 | 126325388500 | 394500 | 395000 | 395000 | 394500 | 171 |
| 358 | 20230922 | 124400 | 126257858000 | 395000 | 395500 | 396000 | 395000 | 1345 |
| 359 | 20230922 | 124300 | 125726240000 | 395500 | 395500 | 396000 | 395500 | 53 |
| 360 | 20230922 | 124200 | 125705275000 | 395500 | 395500 | 396000 | 395500 | 68 |
| 361 | 20230922 | 124100 | 125678368500 | 395500 | 396000 | 396000 | 395500 | 503 |
| 362 | 20230922 | 124000 | 125479420500 | 396000 | 396000 | 396000 | 395500 | 51 |
| 363 | 20230922 | 123900 | 125459241000 | 395500 | 396000 | 396000 | 395500 | 252 |
| 364 | 20230922 | 123800 | 125359471500 | 396000 | 395500 | 396000 | 395500 | 341 |
| 365 | 20230922 | 123700 | 125224490000 | 395500 | 396000 | 396000 | 395500 | 157 |
| 366 | 20230922 | 123600 | 125162369000 | 396000 | 396500 | 397000 | 396000 | 1620 |
| 367 | 20230922 | 123500 | 124520182500 | 397000 | 396500 | 397500 | 396500 | 1480 |
| 368 | 20230922 | 123400 | 123932689000 | 396500 | 395500 | 397000 | 395500 | 2134 |
| 369 | 20230922 | 123300 | 123087806000 | 395500 | 395500 | 396000 | 395500 | 220 |
| 370 | 20230922 | 123200 | 123000706500 | 396000 | 395500 | 396000 | 395000 | 343 |
| 371 | 20230922 | 123100 | 122865045500 | 395500 | 396000 | 396000 | 395500 | 72 |
| 372 | 20230922 | 123000 | 122836558000 | 396000 | 395500 | 396000 | 395000 | 227 |
| 373 | 20230922 | 122900 | 122746797000 | 395500 | 395000 | 396000 | 394500 | 2082 |
| 374 | 20230922 | 122800 | 121923511000 | 395000 | 394500 | 395500 | 394500 | 829 |
| 375 | 20230922 | 122700 | 121596049000 | 394500 | 395000 | 395500 | 394500 | 539 |
| 376 | 20230922 | 122600 | 121383148500 | 395000 | 395000 | 395500 | 395000 | 86 |
| 377 | 20230922 | 122500 | 121349167000 | 395500 | 395000 | 395500 | 395000 | 46 |
| 378 | 20230922 | 122400 | 121330994000 | 395000 | 395000 | 395500 | 395000 | 97 |
| 379 | 20230922 | 122300 | 121292650000 | 395000 | 396000 | 396000 | 395000 | 168 |
| 380 | 20230922 | 122200 | 121226209000 | 395500 | 396000 | 396000 | 395000 | 376 |
| 381 | 20230922 | 122100 | 121077508500 | 395500 | 396000 | 396500 | 395500 | 243 |
| 382 | 20230922 | 122000 | 120981313500 | 396000 | 397000 | 397000 | 396000 | 240 |
| 383 | 20230922 | 121900 | 120886178000 | 396500 | 397000 | 397000 | 396500 | 295 |
| 384 | 20230922 | 121800 | 120769176000 | 397000 | 396000 | 397000 | 396000 | 2280 |
| 385 | 20230922 | 121700 | 119864639000 | 396500 | 395500 | 396500 | 395500 | 1466 |
| 386 | 20230922 | 121600 | 119284409000 | 395500 | 395000 | 396000 | 395000 | 1166 |
| 387 | 20230922 | 121500 | 118823509500 | 395000 | 395000 | 395500 | 394500 | 134 |
| 388 | 20230922 | 121400 | 118770579000 | 395000 | 394500 | 395000 | 394500 | 404 |
| 389 | 20230922 | 121300 | 118611034500 | 395000 | 394500 | 395000 | 394500 | 118 |
| 390 | 20230922 | 121200 | 118564480500 | 394500 | 394500 | 395500 | 394500 | 609 |
| 391 | 20230922 | 121100 | 118323940000 | 395000 | 394000 | 395000 | 394000 | 660 |
| 392 | 20230922 | 121000 | 118063495500 | 394000 | 394000 | 394500 | 394000 | 407 |
| 393 | 20230922 | 120900 | 117903130000 | 394500 | 394000 | 394500 | 394000 | 103 |
| 394 | 20230922 | 120800 | 117862533500 | 394000 | 394000 | 394500 | 394000 | 92 |
| 395 | 20230922 | 120700 | 117826257500 | 394000 | 394000 | 394500 | 394000 | 96 |
| 396 | 20230922 | 120600 | 117788429500 | 394000 | 393000 | 394000 | 393000 | 546 |
| 397 | 20230922 | 120500 | 117573577500 | 393000 | 392500 | 393000 | 392500 | 132 |
| 398 | 20230922 | 120400 | 117521722500 | 393000 | 393500 | 393500 | 392500 | 350 |
| 399 | 20230922 | 120300 | 117384214000 | 393500 | 394000 | 394000 | 393000 | 1457 |
| 400 | 20230922 | 120200 | 116811368000 | 393500 | 393500 | 394000 | 393500 | 65 |
| 401 | 20230922 | 120100 | 116785785000 | 393500 | 393500 | 394000 | 393500 | 201 |
| 402 | 20230922 | 120000 | 116706689000 | 393500 | 394000 | 394000 | 393500 | 250 |
| 403 | 20230922 | 115900 | 116608220500 | 394000 | 394000 | 394000 | 393500 | 52 |
| 404 | 20230922 | 115800 | 116587746000 | 394000 | 394000 | 394000 | 393500 | 140 |
| 405 | 20230922 | 115700 | 116532625500 | 393500 | 393500 | 394500 | 393500 | 1301 |
| 406 | 20230922 | 115600 | 116020048000 | 394000 | 393000 | 394000 | 393000 | 1858 |
| 407 | 20230922 | 115500 | 115289332000 | 393000 | 394500 | 394500 | 393000 | 646 |
| 408 | 20230922 | 115400 | 115034962500 | 394500 | 394000 | 394500 | 394000 | 159 |
| 409 | 20230922 | 115300 | 114972302500 | 394000 | 394500 | 394500 | 394000 | 157 |
| 410 | 20230922 | 115200 | 114910432500 | 394000 | 395000 | 395500 | 394000 | 1369 |
| 411 | 20230922 | 115100 | 114369888000 | 395000 | 395000 | 395000 | 394500 | 132 |
| 412 | 20230922 | 115000 | 114317777500 | 395000 | 394500 | 395000 | 394500 | 96 |
| 413 | 20230922 | 114900 | 114279879000 | 395000 | 394500 | 395000 | 394000 | 280 |
| 414 | 20230922 | 114800 | 114169434500 | 394000 | 394000 | 394500 | 394000 | 419 |
| 415 | 20230922 | 114700 | 114004333000 | 394000 | 393000 | 394500 | 393000 | 3186 |
| 416 | 20230922 | 114600 | 112748417500 | 393500 | 393000 | 393500 | 393000 | 285 |
| 417 | 20230922 | 114500 | 112636402500 | 393000 | 393500 | 394000 | 393000 | 656 |
| 418 | 20230922 | 114400 | 112378263000 | 393500 | 393500 | 394000 | 393000 | 138 |
| 419 | 20230922 | 114300 | 112323959500 | 393500 | 393500 | 394000 | 393500 | 618 |
| 420 | 20230922 | 114200 | 112080773000 | 393000 | 393500 | 393500 | 393000 | 366 |
| 421 | 20230922 | 114100 | 111936880500 | 393500 | 394500 | 394500 | 393000 | 1233 |
| 422 | 20230922 | 114000 | 111451294500 | 394500 | 394500 | 394500 | 394000 | 597 |
| 423 | 20230922 | 113900 | 111215796500 | 394500 | 395000 | 395000 | 394500 | 48 |
| 424 | 20230922 | 113800 | 111196855000 | 394500 | 394500 | 395000 | 394000 | 221 |
| 425 | 20230922 | 113700 | 111109679000 | 394000 | 395000 | 395000 | 394000 | 547 |
| 426 | 20230922 | 113600 | 110893845000 | 395000 | 395000 | 395500 | 395000 | 802 |
| 427 | 20230922 | 113500 | 110577054000 | 394500 | 395000 | 395000 | 394000 | 602 |
| 428 | 20230922 | 113400 | 110339552000 | 394500 | 394500 | 395000 | 394500 | 370 |
| 429 | 20230922 | 113300 | 110193578500 | 394500 | 394500 | 395000 | 394500 | 367 |
| 430 | 20230922 | 113200 | 110048758000 | 395000 | 395000 | 395500 | 394500 | 276 |
| 431 | 20230922 | 113100 | 109939760000 | 395000 | 395000 | 395500 | 394500 | 254 |
| 432 | 20230922 | 113000 | 109839435000 | 395000 | 394500 | 395000 | 394500 | 1268 |
| 433 | 20230922 | 112900 | 109338898000 | 394500 | 394500 | 395000 | 394000 | 1003 |
| 434 | 20230922 | 112800 | 108943202000 | 394500 | 394000 | 395000 | 393500 | 828 |
| 435 | 20230922 | 112700 | 108616683000 | 394000 | 394000 | 394500 | 394000 | 107 |
| 436 | 20230922 | 112600 | 108574523500 | 394000 | 394000 | 394500 | 394000 | 477 |
| 437 | 20230922 | 112500 | 108386550500 | 394000 | 394000 | 394500 | 394000 | 225 |
| 438 | 20230922 | 112400 | 108297890500 | 394000 | 394000 | 394500 | 393500 | 1789 |
| 439 | 20230922 | 112300 | 107593228000 | 394500 | 395000 | 395000 | 394000 | 385 |
| 440 | 20230922 | 112200 | 107441337500 | 394500 | 396000 | 396500 | 394500 | 2382 |
| 441 | 20230922 | 112100 | 106499671000 | 396500 | 396000 | 397000 | 396000 | 364 |
| 442 | 20230922 | 112000 | 106355365500 | 396500 | 397000 | 397000 | 396000 | 543 |
| 443 | 20230922 | 111900 | 106140053500 | 396500 | 396500 | 397000 | 395500 | 967 |
| 444 | 20230922 | 111800 | 105756704500 | 396500 | 396000 | 397000 | 395500 | 1462 |
| 445 | 20230922 | 111700 | 105177152500 | 396000 | 396500 | 396500 | 396000 | 516 |
| 446 | 20230922 | 111600 | 104972782500 | 396500 | 396500 | 396500 | 396000 | 605 |
| 447 | 20230922 | 111500 | 104733092500 | 396000 | 396000 | 396000 | 395500 | 468 |
| 448 | 20230922 | 111400 | 104547788000 | 396000 | 395000 | 396000 | 395000 | 921 |
| 449 | 20230922 | 111300 | 104183619000 | 395500 | 394500 | 395500 | 394000 | 387 |
| 450 | 20230922 | 111200 | 104030866000 | 394000 | 395000 | 395500 | 394000 | 1791 |
| 451 | 20230922 | 111100 | 103324140000 | 395000 | 395500 | 395500 | 395000 | 1906 |
| 452 | 20230922 | 111000 | 102570439500 | 396000 | 395500 | 396500 | 395500 | 615 |
| 453 | 20230922 | 110900 | 102326902500 | 396000 | 396000 | 396500 | 395500 | 1411 |
| 454 | 20230922 | 110800 | 101768145500 | 396000 | 395000 | 396000 | 394500 | 1254 |
| 455 | 20230922 | 110700 | 101272516500 | 395000 | 394500 | 395000 | 394500 | 199 |
| 456 | 20230922 | 110600 | 101193930500 | 395000 | 394500 | 395000 | 394000 | 461 |
| 457 | 20230922 | 110500 | 101012034500 | 394500 | 393500 | 394500 | 393500 | 892 |
| 458 | 20230922 | 110400 | 100660524500 | 394000 | 393500 | 394000 | 393000 | 215 |
| 459 | 20230922 | 110300 | 100575922500 | 393500 | 394000 | 394000 | 393000 | 1351 |
| 460 | 20230922 | 110200 | 100044286500 | 393500 | 394500 | 394500 | 393500 | 1725 |
| 461 | 20230922 | 110100 | 99364525500 | 394000 | 394500 | 394500 | 394000 | 331 |
| 462 | 20230922 | 110000 | 99234030500 | 394500 | 394500 | 395000 | 394000 | 1265 |
| 463 | 20230922 | 105900 | 98735014500 | 394000 | 394500 | 394500 | 394000 | 884 |
| 464 | 20230922 | 105800 | 98386357000 | 394500 | 394500 | 395000 | 394000 | 1069 |
| 465 | 20230922 | 105700 | 97964635500 | 394500 | 393500 | 395000 | 393500 | 2937 |
| 466 | 20230922 | 105600 | 96806896000 | 393500 | 392500 | 393500 | 392000 | 981 |
| 467 | 20230922 | 105500 | 96421513000 | 392500 | 392500 | 393000 | 392000 | 335 |
| 468 | 20230922 | 105400 | 96290034000 | 393000 | 393000 | 393000 | 392000 | 237 |
| 469 | 20230922 | 105300 | 96196994000 | 392500 | 393000 | 393000 | 392000 | 1084 |
| 470 | 20230922 | 105200 | 95771538000 | 393000 | 391000 | 393000 | 391000 | 1671 |
| 471 | 20230922 | 105100 | 95116607500 | 391000 | 392000 | 392000 | 391000 | 991 |
| 472 | 20230922 | 105000 | 94728693500 | 391500 | 392000 | 392000 | 391500 | 527 |
| 473 | 20230922 | 104900 | 94522169500 | 392000 | 392000 | 392500 | 392000 | 227 |
| 474 | 20230922 | 104800 | 94433183000 | 392500 | 392500 | 392500 | 392000 | 221 |
| 475 | 20230922 | 104700 | 94346474500 | 392500 | 392500 | 392500 | 392000 | 82 |
| 476 | 20230922 | 104600 | 94314307000 | 392000 | 392000 | 392500 | 392000 | 955 |
| 477 | 20230922 | 104500 | 93939545500 | 392500 | 391500 | 392500 | 391500 | 935 |
| 478 | 20230922 | 104400 | 93573022000 | 391500 | 392000 | 392500 | 391500 | 689 |
| 479 | 20230922 | 104300 | 93302917000 | 392000 | 392500 | 392500 | 392000 | 249 |
| 480 | 20230922 | 104200 | 93205244000 | 392500 | 392000 | 392500 | 391500 | 984 |
| 481 | 20230922 | 104100 | 92819479000 | 392000 | 392000 | 392500 | 391500 | 610 |
| 482 | 20230922 | 104000 | 92580379500 | 392000 | 392000 | 392500 | 391500 | 1059 |
| 483 | 20230922 | 103900 | 92165117000 | 392500 | 392000 | 392500 | 391500 | 998 |
| 484 | 20230922 | 103800 | 91773939500 | 391500 | 391000 | 392000 | 390500 | 1097 |
| 485 | 20230922 | 103700 | 91344645500 | 390500 | 391500 | 392000 | 390500 | 1994 |
| 486 | 20230922 | 103600 | 90564312500 | 391500 | 391000 | 391500 | 390000 | 2667 |
| 487 | 20230922 | 103500 | 89522484500 | 391000 | 391500 | 391500 | 391000 | 169 |
| 488 | 20230922 | 103400 | 89456346500 | 391000 | 391500 | 391500 | 391000 | 1460 |
| 489 | 20230922 | 103300 | 88885280000 | 391500 | 391000 | 391500 | 390500 | 651 |
| 490 | 20230922 | 103200 | 88630738500 | 391000 | 391000 | 391000 | 390000 | 770 |
| 491 | 20230922 | 103100 | 88329815000 | 390500 | 391000 | 391000 | 390500 | 187 |
| 492 | 20230922 | 103000 | 88256737000 | 391000 | 390500 | 391500 | 390500 | 2219 |
| 493 | 20230922 | 102900 | 87389450500 | 391000 | 390500 | 391000 | 389500 | 2096 |
| 494 | 20230922 | 102800 | 86572071500 | 390500 | 388500 | 390500 | 388500 | 1068 |
| 495 | 20230922 | 102700 | 86155869000 | 389000 | 389500 | 389500 | 389000 | 844 |
| 496 | 20230922 | 102600 | 85827502500 | 389500 | 389500 | 390000 | 389000 | 1702 |
| 497 | 20230922 | 102500 | 85164684000 | 390000 | 388500 | 390000 | 388500 | 1198 |
| 498 | 20230922 | 102400 | 84698665000 | 388500 | 388000 | 388500 | 387500 | 931 |
| 499 | 20230922 | 102300 | 84337311500 | 388000 | 385500 | 388000 | 385500 | 1697 |
| 500 | 20230922 | 102200 | 83680767000 | 386000 | 385500 | 386500 | 385000 | 1465 |
| 501 | 20230922 | 102100 | 83116003000 | 385500 | 385000 | 385500 | 385000 | 744 |
| 502 | 20230922 | 102000 | 82829486500 | 385500 | 386500 | 386500 | 385000 | 2387 |
| 503 | 20230922 | 101900 | 81909112000 | 386500 | 387000 | 387000 | 386500 | 467 |
| 504 | 20230922 | 101800 | 81728500500 | 386500 | 387000 | 387000 | 386500 | 449 |
| 505 | 20230922 | 101700 | 81554903000 | 387000 | 385500 | 387000 | 385500 | 993 |
| 506 | 20230922 | 101600 | 81171549000 | 385500 | 387000 | 387000 | 385000 | 2909 |
| 507 | 20230922 | 101500 | 80048993500 | 387000 | 387000 | 387000 | 386500 | 204 |
| 508 | 20230922 | 101400 | 79970091000 | 386500 | 387000 | 387000 | 386500 | 181 |
| 509 | 20230922 | 101300 | 79900109000 | 386500 | 386500 | 386500 | 386000 | 1478 |
| 510 | 20230922 | 101200 | 79329104000 | 386000 | 385500 | 386500 | 385000 | 1272 |
| 511 | 20230922 | 101100 | 78838357500 | 385500 | 386000 | 386000 | 385500 | 1355 |
| 512 | 20230922 | 101000 | 78315978500 | 386000 | 386500 | 386500 | 385500 | 1666 |
| 513 | 20230922 | 100900 | 77672884500 | 386000 | 385500 | 386500 | 385500 | 858 |
| 514 | 20230922 | 100800 | 77341768500 | 386000 | 385500 | 386000 | 385000 | 2772 |
| 515 | 20230922 | 100700 | 76272556500 | 386000 | 385500 | 386500 | 385000 | 3797 |
| 516 | 20230922 | 100600 | 74808262000 | 385000 | 385500 | 386000 | 385000 | 3483 |
| 517 | 20230922 | 100500 | 73466096500 | 385500 | 386500 | 386500 | 385500 | 4393 |
| 518 | 20230922 | 100400 | 71770699500 | 386000 | 387000 | 387500 | 386000 | 3032 |
| 519 | 20230922 | 100300 | 70599131000 | 387000 | 387500 | 388000 | 386500 | 1209 |
| 520 | 20230922 | 100200 | 70131102000 | 387500 | 387500 | 388000 | 386500 | 4533 |
| 521 | 20230922 | 100100 | 68376701000 | 387500 | 388500 | 388500 | 387500 | 2006 |
| 522 | 20230922 | 100000 | 67599078500 | 388500 | 389000 | 389000 | 387500 | 2679 |
| 523 | 20230922 | 095900 | 66558786000 | 388500 | 388000 | 389000 | 388000 | 3903 |
| 524 | 20230922 | 095800 | 65042895000 | 388000 | 388500 | 388500 | 387500 | 5402 |
| 525 | 20230922 | 095700 | 62947049000 | 388500 | 388500 | 389000 | 388000 | 3062 |
| 526 | 20230922 | 095600 | 61757420500 | 389000 | 389000 | 389000 | 388500 | 1578 |
| 527 | 20230922 | 095500 | 61143796000 | 389000 | 389000 | 389500 | 389000 | 887 |
| 528 | 20230922 | 095400 | 60798745000 | 389000 | 389000 | 389500 | 389000 | 2597 |
| 529 | 20230922 | 095300 | 59788509000 | 389000 | 390000 | 390000 | 389000 | 3222 |
| 530 | 20230922 | 095200 | 58533739500 | 389500 | 389500 | 390000 | 389500 | 436 |
| 531 | 20230922 | 095100 | 58363793500 | 389500 | 391000 | 391000 | 389500 | 1056 |
| 532 | 20230922 | 095000 | 57951860000 | 390500 | 390500 | 391000 | 390000 | 804 |
| 533 | 20230922 | 094900 | 57637895500 | 390500 | 390000 | 390500 | 390000 | 560 |
| 534 | 20230922 | 094800 | 57419464000 | 390500 | 390000 | 390500 | 390000 | 687 |
| 535 | 20230922 | 094700 | 57151507500 | 390000 | 389500 | 390500 | 389500 | 965 |
| 536 | 20230922 | 094600 | 56775185000 | 390000 | 389500 | 390000 | 389500 | 1273 |
| 537 | 20230922 | 094500 | 56278938000 | 390000 | 391000 | 391000 | 390000 | 2746 |
| 538 | 20230922 | 094400 | 55207507000 | 390500 | 391000 | 391500 | 390500 | 508 |
| 539 | 20230922 | 094300 | 55008893000 | 391000 | 392000 | 392000 | 391000 | 992 |
| 540 | 20230922 | 094200 | 54620801000 | 392000 | 392500 | 392500 | 392000 | 77 |
| 541 | 20230922 | 094100 | 54590587500 | 392500 | 392500 | 393000 | 391500 | 1622 |
| 542 | 20230922 | 094000 | 53954655500 | 393000 | 393500 | 393500 | 392500 | 1024 |
| 543 | 20230922 | 093900 | 53552175500 | 393500 | 393500 | 394000 | 392000 | 3077 |
| 544 | 20230922 | 093800 | 52343485500 | 394000 | 393500 | 394500 | 393500 | 898 |
| 545 | 20230922 | 093700 | 51989661500 | 394000 | 392500 | 394000 | 392000 | 3217 |
| 546 | 20230922 | 093600 | 50725104500 | 392500 | 391000 | 392500 | 390500 | 2336 |
| 547 | 20230922 | 093500 | 49810322000 | 391000 | 391500 | 392000 | 390500 | 926 |
| 548 | 20230922 | 093400 | 49447765000 | 391500 | 390500 | 391500 | 390000 | 1232 |
| 549 | 20230922 | 093300 | 48966421000 | 390500 | 389500 | 390500 | 389500 | 3234 |
| 550 | 20230922 | 093200 | 47705131500 | 389500 | 390000 | 390500 | 389500 | 3447 |
| 551 | 20230922 | 093100 | 46361016000 | 390500 | 391000 | 391000 | 390000 | 1306 |
| 552 | 20230922 | 093000 | 45850964000 | 391500 | 391000 | 391500 | 390500 | 2037 |
| 553 | 20230922 | 092900 | 45055224500 | 391000 | 392000 | 392000 | 390500 | 1671 |
| 554 | 20230922 | 092800 | 44401552500 | 392000 | 392000 | 392500 | 391000 | 2824 |
| 555 | 20230922 | 092700 | 43296558500 | 392000 | 392000 | 392500 | 391500 | 1029 |
| 556 | 20230922 | 092600 | 42893171000 | 392000 | 392500 | 393000 | 392000 | 1450 |
| 557 | 20230922 | 092500 | 42323791000 | 392500 | 393500 | 393500 | 392500 | 2618 |
| 558 | 20230922 | 092400 | 41295329000 | 393000 | 393500 | 394000 | 392500 | 3141 |
| 559 | 20230922 | 092300 | 40060920000 | 394000 | 394500 | 395000 | 393000 | 2757 |
| 560 | 20230922 | 092200 | 38975455000 | 394500 | 394500 | 395000 | 394000 | 737 |
| 561 | 20230922 | 092100 | 38684570500 | 394500 | 392500 | 394500 | 392000 | 1989 |
| 562 | 20230922 | 092000 | 37902394500 | 392500 | 392500 | 392500 | 392000 | 280 |
| 563 | 20230922 | 091900 | 37792558000 | 392500 | 392000 | 393000 | 391500 | 1124 |
| 564 | 20230922 | 091800 | 37351698500 | 391500 | 392500 | 393000 | 391500 | 3734 |
| 565 | 20230922 | 091700 | 35887730000 | 392500 | 392500 | 393000 | 392000 | 854 |
| 566 | 20230922 | 091600 | 35552514000 | 392500 | 392500 | 393000 | 392000 | 1363 |
| 567 | 20230922 | 091500 | 35017923000 | 392500 | 392000 | 393000 | 392000 | 2022 |
| 568 | 20230922 | 091400 | 34224702500 | 392000 | 392500 | 392500 | 391500 | 2116 |
| 569 | 20230922 | 091300 | 33395146000 | 392500 | 391000 | 393000 | 390500 | 2465 |
| 570 | 20230922 | 091200 | 32429928000 | 391000 | 391000 | 391000 | 390500 | 3841 |
| 571 | 20230922 | 091100 | 30928282500 | 390500 | 391500 | 391500 | 390000 | 5164 |
| 572 | 20230922 | 091000 | 28909217500 | 391500 | 392000 | 393500 | 391000 | 6140 |
| 573 | 20230922 | 090900 | 26501895500 | 392500 | 393000 | 393000 | 392000 | 2117 |
| 574 | 20230922 | 090800 | 25671419000 | 392500 | 391500 | 393000 | 391000 | 3061 |
| 575 | 20230922 | 090700 | 24472262500 | 391500 | 391000 | 391500 | 390500 | 6352 |
| 576 | 20230922 | 090600 | 21988739500 | 391000 | 389000 | 391000 | 389000 | 4300 |
| 577 | 20230922 | 090500 | 20311451500 | 389500 | 389000 | 390500 | 389000 | 3521 |
| 578 | 20230922 | 090400 | 18939728000 | 389000 | 390000 | 391000 | 388500 | 7107 |
| 579 | 20230922 | 090300 | 16171053500 | 390000 | 390500 | 390500 | 389500 | 14779 |
| 580 | 20230922 | 090200 | 10407950500 | 390500 | 393000 | 393500 | 390000 | 9619 |
| 581 | 20230922 | 090100 | 6640014500 | 393500 | 392500 | 393500 | 391500 | 5554 |
| 582 | 20230922 | 090000 | 4459598500 | 392500 | 390000 | 393000 | 390000 | 11409 |