34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 183800 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 175854 |
| 3 | 20230914 | 183700 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 4 | 20230914 | 183600 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 5 | 20230914 | 183500 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 6 | 20230914 | 183400 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 7 | 20230914 | 183300 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 8 | 20230914 | 183200 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 9 | 20230914 | 183100 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 10 | 20230914 | 183000 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 11 | 20230914 | 182900 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 12 | 20230914 | 182800 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 13 | 20230914 | 182700 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 14 | 20230914 | 182600 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 15 | 20230914 | 182500 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 16 | 20230914 | 182400 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 17 | 20230914 | 182300 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 18 | 20230914 | 182200 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 19 | 20230914 | 182100 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 20 | 20230914 | 182000 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 21 | 20230914 | 181900 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 22 | 20230914 | 181800 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 23 | 20230914 | 181700 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 24 | 20230914 | 181600 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 25 | 20230914 | 181500 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 26 | 20230914 | 181400 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 27 | 20230914 | 181300 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 28 | 20230914 | 181200 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 29 | 20230914 | 181100 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 30 | 20230914 | 181000 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 31 | 20230914 | 180900 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 32 | 20230914 | 180800 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 175854 |
| 33 | 20230914 | 180700 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 34 | 20230914 | 180600 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 35 | 20230914 | 180500 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 36 | 20230914 | 180400 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 37 | 20230914 | 180300 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 38 | 20230914 | 180200 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 39 | 20230914 | 180100 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 40 | 20230914 | 180000 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 41 | 20230914 | 175900 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 42 | 20230914 | 175800 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 43 | 20230914 | 175700 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 44 | 20230914 | 175600 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 45 | 20230914 | 175500 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 46 | 20230914 | 175400 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 47 | 20230914 | 175300 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 48 | 20230914 | 175200 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 49 | 20230914 | 175100 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 50 | 20230914 | 175000 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 51 | 20230914 | 174900 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 52 | 20230914 | 174800 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 53 | 20230914 | 174700 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 54 | 20230914 | 174600 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 55 | 20230914 | 174500 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 56 | 20230914 | 174400 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 57 | 20230914 | 174300 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 58 | 20230914 | 174200 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 59 | 20230914 | 174100 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 60 | 20230914 | 174000 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 61 | 20230914 | 173900 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 62 | 20230914 | 173800 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 175854 |
| 63 | 20230914 | 173700 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 64 | 20230914 | 173600 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 65 | 20230914 | 173500 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 66 | 20230914 | 173400 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 67 | 20230914 | 173300 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 68 | 20230914 | 173200 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 69 | 20230914 | 173100 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 70 | 20230914 | 173000 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 71 | 20230914 | 172900 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 72 | 20230914 | 172800 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 73 | 20230914 | 172700 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 74 | 20230914 | 172600 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 75 | 20230914 | 172500 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 76 | 20230914 | 172400 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 77 | 20230914 | 172300 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 78 | 20230914 | 172200 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 79 | 20230914 | 172100 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 80 | 20230914 | 172000 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 81 | 20230914 | 171900 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 82 | 20230914 | 171800 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 83 | 20230914 | 171700 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 84 | 20230914 | 171600 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 85 | 20230914 | 171500 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 86 | 20230914 | 171400 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 87 | 20230914 | 171300 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 88 | 20230914 | 171200 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 89 | 20230914 | 171100 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 90 | 20230914 | 171000 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 91 | 20230914 | 170900 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 92 | 20230914 | 170800 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 175854 |
| 93 | 20230914 | 170700 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 94 | 20230914 | 170600 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 95 | 20230914 | 170500 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 96 | 20230914 | 170400 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 97 | 20230914 | 170300 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 98 | 20230914 | 170200 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 99 | 20230914 | 170100 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 100 | 20230914 | 170000 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 101 | 20230914 | 165900 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 102 | 20230914 | 165800 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 103 | 20230914 | 165700 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 104 | 20230914 | 165600 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 105 | 20230914 | 165500 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 106 | 20230914 | 165400 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 107 | 20230914 | 165300 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 108 | 20230914 | 165200 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 109 | 20230914 | 165100 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 110 | 20230914 | 165000 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 111 | 20230914 | 164900 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 112 | 20230914 | 164800 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 113 | 20230914 | 164700 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 114 | 20230914 | 164600 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 115 | 20230914 | 164500 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 116 | 20230914 | 164400 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 117 | 20230914 | 164300 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 118 | 20230914 | 164200 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 119 | 20230914 | 164100 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 120 | 20230914 | 164000 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 121 | 20230914 | 163900 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 122 | 20230914 | 163800 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 175854 |
| 123 | 20230914 | 163700 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 124 | 20230914 | 163600 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 125 | 20230914 | 163500 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 126 | 20230914 | 163400 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 127 | 20230914 | 163300 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 128 | 20230914 | 163200 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 129 | 20230914 | 163100 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 130 | 20230914 | 163000 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 131 | 20230914 | 162900 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 132 | 20230914 | 162800 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 133 | 20230914 | 162700 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 134 | 20230914 | 162600 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 135 | 20230914 | 162500 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 136 | 20230914 | 162400 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 137 | 20230914 | 162300 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 138 | 20230914 | 162200 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 139 | 20230914 | 162100 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 140 | 20230914 | 162000 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 141 | 20230914 | 161900 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 142 | 20230914 | 161800 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 143 | 20230914 | 161700 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 144 | 20230914 | 161600 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 145 | 20230914 | 161500 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 146 | 20230914 | 161400 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 147 | 20230914 | 161300 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 148 | 20230914 | 161200 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 149 | 20230914 | 161100 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 150 | 20230914 | 161000 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 151 | 20230914 | 160900 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 152 | 20230914 | 160800 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 175854 |
| 153 | 20230914 | 160700 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 154 | 20230914 | 160600 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 155 | 20230914 | 160500 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 156 | 20230914 | 160400 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 157 | 20230914 | 160300 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 158 | 20230914 | 160200 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 159 | 20230914 | 160100 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 160 | 20230914 | 160000 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 161 | 20230914 | 155900 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 162 | 20230914 | 155800 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 163 | 20230914 | 155700 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 164 | 20230914 | 155600 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 165 | 20230914 | 155500 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 166 | 20230914 | 155400 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 167 | 20230914 | 155300 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 168 | 20230914 | 155200 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 169 | 20230914 | 155100 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 170 | 20230914 | 155000 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 171 | 20230914 | 154900 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 172 | 20230914 | 154800 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 173 | 20230914 | 154700 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 174 | 20230914 | 154600 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 175 | 20230914 | 154500 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 176 | 20230914 | 154400 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 177 | 20230914 | 154300 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 178 | 20230914 | 154200 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 179 | 20230914 | 154100 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 180 | 20230914 | 154000 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 181 | 20230914 | 153900 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 182 | 20230914 | 153800 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 175854 |
| 183 | 20230914 | 153700 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 184 | 20230914 | 153600 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 185 | 20230914 | 153500 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 186 | 20230914 | 153400 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 187 | 20230914 | 153300 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 188 | 20230914 | 153200 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 189 | 20230914 | 153100 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 0 |
| 190 | 20230914 | 153000 | 255437244000 | 401500 | 401500 | 401500 | 401500 | 175854 |
| 191 | 20230914 | 152900 | 184831863000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 192 | 20230914 | 152800 | 184831863000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 193 | 20230914 | 152700 | 184831863000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 194 | 20230914 | 152600 | 184831863000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 195 | 20230914 | 152500 | 184831863000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 196 | 20230914 | 152400 | 184831863000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 197 | 20230914 | 152300 | 184831863000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 198 | 20230914 | 152200 | 184831863000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 199 | 20230914 | 152100 | 184831863000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 200 | 20230914 | 152000 | 184831863000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 201 | 20230914 | 151900 | 184831863000 | 404500 | 405500 | 405500 | 404500 | 1315 |
| 202 | 20230914 | 151800 | 184299428000 | 405000 | 405000 | 405500 | 404500 | 1242 |
| 203 | 20230914 | 151700 | 183796286000 | 405500 | 405000 | 405500 | 404500 | 1617 |
| 204 | 20230914 | 151600 | 183141212500 | 405000 | 405500 | 405500 | 405000 | 1061 |
| 205 | 20230914 | 151500 | 182711258500 | 405500 | 405500 | 405500 | 405000 | 2565 |
| 206 | 20230914 | 151400 | 181672200000 | 405500 | 405500 | 405500 | 405000 | 555 |
| 207 | 20230914 | 151300 | 181447234500 | 405500 | 405000 | 405500 | 404500 | 1465 |
| 208 | 20230914 | 151200 | 180853794500 | 405000 | 405000 | 405000 | 404500 | 610 |
| 209 | 20230914 | 151100 | 180606776500 | 404500 | 405000 | 405000 | 404500 | 235 |
| 210 | 20230914 | 151000 | 180511640000 | 404500 | 405000 | 405000 | 404500 | 295 |
| 211 | 20230914 | 150900 | 180392206500 | 404500 | 404500 | 405000 | 404500 | 441 |
| 212 | 20230914 | 150800 | 180213657000 | 405000 | 404500 | 405000 | 404500 | 306 |
| 213 | 20230914 | 150700 | 180089772000 | 405000 | 405000 | 405000 | 404500 | 386 |
| 214 | 20230914 | 150600 | 179933510000 | 404500 | 404500 | 405500 | 404500 | 1978 |
| 215 | 20230914 | 150500 | 179132200500 | 404500 | 404500 | 405000 | 404500 | 465 |
| 216 | 20230914 | 150400 | 178943918000 | 404500 | 404500 | 405000 | 404500 | 257 |
| 217 | 20230914 | 150300 | 178839850500 | 405000 | 405000 | 405500 | 404500 | 1058 |
| 218 | 20230914 | 150200 | 178411370500 | 404500 | 405000 | 405000 | 404500 | 1568 |
| 219 | 20230914 | 150100 | 177776349000 | 405000 | 405000 | 405000 | 404500 | 565 |
| 220 | 20230914 | 150000 | 177547546000 | 405000 | 404500 | 405000 | 404000 | 1588 |
| 221 | 20230914 | 145900 | 176905103000 | 404500 | 404500 | 404500 | 404000 | 284 |
| 222 | 20230914 | 145800 | 176790260000 | 404500 | 404500 | 405000 | 404000 | 353 |
| 223 | 20230914 | 145700 | 176647477000 | 404000 | 404500 | 405000 | 404000 | 1186 |
| 224 | 20230914 | 145600 | 176167686500 | 404500 | 404500 | 405000 | 404000 | 317 |
| 225 | 20230914 | 145500 | 176039441000 | 404500 | 404500 | 404500 | 404000 | 712 |
| 226 | 20230914 | 145400 | 175751470500 | 404000 | 405000 | 405000 | 404000 | 743 |
| 227 | 20230914 | 145300 | 175450983000 | 404500 | 404000 | 405000 | 404000 | 580 |
| 228 | 20230914 | 145200 | 175216344000 | 404500 | 404500 | 404500 | 404000 | 163 |
| 229 | 20230914 | 145100 | 175150452000 | 404500 | 404000 | 404500 | 404000 | 251 |
| 230 | 20230914 | 145000 | 175048946000 | 404000 | 404000 | 404500 | 404000 | 370 |
| 231 | 20230914 | 144900 | 174899359000 | 404000 | 404000 | 404500 | 404000 | 1446 |
| 232 | 20230914 | 144800 | 174314532500 | 404000 | 404500 | 404500 | 404000 | 889 |
| 233 | 20230914 | 144700 | 173955346500 | 404500 | 404000 | 404500 | 404000 | 140 |
| 234 | 20230914 | 144600 | 173898758500 | 404000 | 404500 | 405000 | 404000 | 636 |
| 235 | 20230914 | 144500 | 173641457500 | 405000 | 405000 | 405000 | 404500 | 127 |
| 236 | 20230914 | 144400 | 173590068000 | 405000 | 404500 | 405000 | 404500 | 668 |
| 237 | 20230914 | 144300 | 173319829500 | 405000 | 404500 | 405000 | 404500 | 567 |
| 238 | 20230914 | 144200 | 173090397500 | 405000 | 404500 | 405000 | 404500 | 1145 |
| 239 | 20230914 | 144100 | 172627161500 | 405000 | 404500 | 405000 | 404500 | 400 |
| 240 | 20230914 | 144000 | 172465251000 | 404500 | 405000 | 405000 | 404500 | 156 |
| 241 | 20230914 | 143900 | 172402097500 | 404500 | 404500 | 405000 | 404500 | 159 |
| 242 | 20230914 | 143800 | 172337739500 | 404500 | 404500 | 405000 | 404500 | 211 |
| 243 | 20230914 | 143700 | 172252370000 | 405000 | 405000 | 405000 | 404500 | 108 |
| 244 | 20230914 | 143600 | 172208667000 | 405000 | 405000 | 405000 | 404500 | 152 |
| 245 | 20230914 | 143500 | 172147151500 | 405000 | 404500 | 405000 | 404500 | 122 |
| 246 | 20230914 | 143400 | 172097768000 | 405000 | 404500 | 405000 | 404500 | 261 |
| 247 | 20230914 | 143300 | 171992141000 | 404500 | 404500 | 405000 | 404500 | 212 |
| 248 | 20230914 | 143200 | 171906338000 | 405000 | 404500 | 405000 | 404500 | 263 |
| 249 | 20230914 | 143100 | 171799931500 | 404500 | 405000 | 405000 | 404000 | 687 |
| 250 | 20230914 | 143000 | 171522063000 | 405000 | 405000 | 405000 | 404500 | 212 |
| 251 | 20230914 | 142900 | 171436240000 | 405000 | 404000 | 405000 | 404000 | 581 |
| 252 | 20230914 | 142800 | 171201250000 | 404000 | 404000 | 404500 | 404000 | 152 |
| 253 | 20230914 | 142700 | 171139809500 | 404000 | 404000 | 404500 | 404000 | 207 |
| 254 | 20230914 | 142600 | 171056139000 | 404000 | 404000 | 404500 | 404000 | 104 |
| 255 | 20230914 | 142500 | 171014101000 | 404500 | 404500 | 404500 | 404000 | 147 |
| 256 | 20230914 | 142400 | 170954661500 | 404500 | 403500 | 404500 | 403500 | 596 |
| 257 | 20230914 | 142300 | 170713658000 | 404000 | 404500 | 405000 | 403500 | 274 |
| 258 | 20230914 | 142200 | 170602916000 | 404500 | 404500 | 405000 | 404000 | 560 |
| 259 | 20230914 | 142100 | 170376275500 | 404500 | 405000 | 405000 | 404500 | 168 |
| 260 | 20230914 | 142000 | 170308299000 | 404500 | 404500 | 405000 | 403500 | 1083 |
| 261 | 20230914 | 141900 | 169870524000 | 404500 | 404500 | 405000 | 403500 | 1242 |
| 262 | 20230914 | 141800 | 169368609000 | 404500 | 404000 | 405000 | 403500 | 1324 |
| 263 | 20230914 | 141700 | 168833285000 | 404000 | 403000 | 404000 | 403000 | 287 |
| 264 | 20230914 | 141600 | 168717479000 | 403000 | 403500 | 404000 | 403000 | 204 |
| 265 | 20230914 | 141500 | 168635156000 | 403500 | 404000 | 404500 | 403000 | 970 |
| 266 | 20230914 | 141400 | 168243623000 | 404500 | 404000 | 404500 | 404000 | 220 |
| 267 | 20230914 | 141300 | 168154647500 | 404000 | 404000 | 404500 | 404000 | 92 |
| 268 | 20230914 | 141200 | 168117456500 | 404500 | 404000 | 404500 | 403500 | 698 |
| 269 | 20230914 | 141100 | 167835490500 | 404000 | 403500 | 404000 | 403500 | 111 |
| 270 | 20230914 | 141000 | 167790678000 | 403500 | 403500 | 404000 | 403500 | 135 |
| 271 | 20230914 | 140900 | 167736187000 | 403500 | 403000 | 404500 | 403000 | 649 |
| 272 | 20230914 | 140800 | 167474214500 | 403500 | 404000 | 404000 | 403000 | 228 |
| 273 | 20230914 | 140700 | 167382201000 | 403500 | 403500 | 404000 | 403000 | 124 |
| 274 | 20230914 | 140600 | 167332149000 | 404000 | 404000 | 404500 | 403000 | 1730 |
| 275 | 20230914 | 140500 | 166633800500 | 404000 | 404000 | 404500 | 404000 | 164 |
| 276 | 20230914 | 140400 | 166567490000 | 404000 | 403500 | 404500 | 403500 | 112 |
| 277 | 20230914 | 140300 | 166522233500 | 404000 | 404000 | 404500 | 403500 | 662 |
| 278 | 20230914 | 140200 | 166254794500 | 403500 | 404000 | 404000 | 403500 | 179 |
| 279 | 20230914 | 140100 | 166182516500 | 404000 | 404500 | 405000 | 403500 | 739 |
| 280 | 20230914 | 140000 | 165883880500 | 405000 | 404000 | 405000 | 404000 | 268 |
| 281 | 20230914 | 135900 | 165775481500 | 404000 | 403500 | 405000 | 403500 | 1024 |
| 282 | 20230914 | 135800 | 165361607500 | 403500 | 403500 | 404000 | 403500 | 185 |
| 283 | 20230914 | 135700 | 165286909500 | 403500 | 402500 | 404000 | 402500 | 1056 |
| 284 | 20230914 | 135600 | 164861176500 | 402500 | 402500 | 403000 | 402500 | 290 |
| 285 | 20230914 | 135500 | 164744433000 | 402500 | 403000 | 403000 | 402500 | 319 |
| 286 | 20230914 | 135400 | 164615952500 | 402500 | 402500 | 403500 | 402500 | 540 |
| 287 | 20230914 | 135300 | 164398390500 | 403000 | 403000 | 403000 | 402500 | 186 |
| 288 | 20230914 | 135200 | 164323450000 | 403000 | 403000 | 403500 | 402500 | 450 |
| 289 | 20230914 | 135100 | 164142095000 | 403000 | 403000 | 403500 | 403000 | 1126 |
| 290 | 20230914 | 135000 | 163688169000 | 403500 | 403000 | 403500 | 403000 | 397 |
| 291 | 20230914 | 134900 | 163528066000 | 403500 | 403000 | 403500 | 403000 | 187 |
| 292 | 20230914 | 134800 | 163452670000 | 403500 | 403000 | 403500 | 403000 | 397 |
| 293 | 20230914 | 134700 | 163292583000 | 403000 | 403000 | 403500 | 402500 | 472 |
| 294 | 20230914 | 134600 | 163102381500 | 403000 | 404000 | 404500 | 403000 | 769 |
| 295 | 20230914 | 134500 | 162792116000 | 404000 | 404500 | 404500 | 404000 | 222 |
| 296 | 20230914 | 134400 | 162702407500 | 404500 | 405500 | 405500 | 403500 | 5829 |
| 297 | 20230914 | 134300 | 160344236000 | 406000 | 406000 | 406000 | 405500 | 145 |
| 298 | 20230914 | 134200 | 160285387000 | 406000 | 406000 | 406000 | 405500 | 572 |
| 299 | 20230914 | 134100 | 160053238500 | 405500 | 406500 | 406500 | 405500 | 557 |
| 300 | 20230914 | 134000 | 159827084000 | 406000 | 406500 | 406500 | 406000 | 125 |
| 301 | 20230914 | 133900 | 159776309500 | 406000 | 406000 | 406500 | 406000 | 246 |
| 302 | 20230914 | 133800 | 159676412000 | 406500 | 406000 | 406500 | 406000 | 121 |
| 303 | 20230914 | 133700 | 159627245000 | 406500 | 406500 | 406500 | 405500 | 825 |
| 304 | 20230914 | 133600 | 159292237000 | 406000 | 406000 | 406500 | 406000 | 271 |
| 305 | 20230914 | 133500 | 159182143000 | 406500 | 406500 | 407000 | 406000 | 966 |
| 306 | 20230914 | 133400 | 158789522500 | 406500 | 406500 | 407000 | 406500 | 231 |
| 307 | 20230914 | 133300 | 158695609000 | 406500 | 407500 | 407500 | 406500 | 848 |
| 308 | 20230914 | 133200 | 158350501000 | 407000 | 407000 | 407500 | 407000 | 312 |
| 309 | 20230914 | 133100 | 158223370000 | 407000 | 407500 | 407500 | 407000 | 253 |
| 310 | 20230914 | 133000 | 158120300000 | 407500 | 408000 | 408000 | 407000 | 859 |
| 311 | 20230914 | 132900 | 157770301000 | 408000 | 407000 | 408000 | 407000 | 833 |
| 312 | 20230914 | 132800 | 157430824500 | 407500 | 407000 | 407500 | 407000 | 529 |
| 313 | 20230914 | 132700 | 157215320500 | 407500 | 407500 | 407500 | 406000 | 1643 |
| 314 | 20230914 | 132600 | 156547164000 | 407500 | 407000 | 407500 | 407000 | 334 |
| 315 | 20230914 | 132500 | 156411143000 | 407500 | 408500 | 408500 | 407000 | 1840 |
| 316 | 20230914 | 132400 | 155660537500 | 408500 | 408500 | 408500 | 408000 | 310 |
| 317 | 20230914 | 132300 | 155534003500 | 408000 | 407500 | 408500 | 407500 | 1178 |
| 318 | 20230914 | 132200 | 155053402500 | 407500 | 407500 | 408000 | 407000 | 1800 |
| 319 | 20230914 | 132100 | 154319796000 | 407000 | 406500 | 407500 | 406500 | 1108 |
| 320 | 20230914 | 132000 | 153868890500 | 407000 | 406000 | 407000 | 406000 | 673 |
| 321 | 20230914 | 131900 | 153595293500 | 406000 | 406000 | 406500 | 406000 | 343 |
| 322 | 20230914 | 131800 | 153455881000 | 406500 | 406000 | 406500 | 405500 | 185 |
| 323 | 20230914 | 131700 | 153380752500 | 406000 | 406500 | 406500 | 406000 | 981 |
| 324 | 20230914 | 131600 | 152982245000 | 406500 | 406500 | 406500 | 406000 | 210 |
| 325 | 20230914 | 131500 | 152896897000 | 406500 | 406500 | 406500 | 405500 | 1715 |
| 326 | 20230914 | 131400 | 152199998000 | 406000 | 406000 | 406500 | 406000 | 406 |
| 327 | 20230914 | 131300 | 152035004000 | 406000 | 405500 | 406500 | 405000 | 1190 |
| 328 | 20230914 | 131200 | 151552147000 | 405500 | 405500 | 405500 | 405000 | 390 |
| 329 | 20230914 | 131100 | 151394031500 | 405500 | 405000 | 405500 | 405000 | 294 |
| 330 | 20230914 | 131000 | 151274838500 | 405500 | 405000 | 405500 | 405000 | 323 |
| 331 | 20230914 | 130900 | 151143956500 | 405000 | 405000 | 405500 | 404500 | 327 |
| 332 | 20230914 | 130800 | 151011488500 | 405000 | 405000 | 405000 | 404500 | 275 |
| 333 | 20230914 | 130700 | 150900134000 | 405500 | 405000 | 405500 | 405000 | 442 |
| 334 | 20230914 | 130600 | 150721059000 | 405000 | 405000 | 405500 | 405000 | 462 |
| 335 | 20230914 | 130500 | 150533904500 | 404500 | 405500 | 405500 | 404500 | 591 |
| 336 | 20230914 | 130400 | 150294520500 | 405500 | 404500 | 405500 | 404500 | 541 |
| 337 | 20230914 | 130300 | 150075427000 | 405000 | 404000 | 405000 | 403500 | 963 |
| 338 | 20230914 | 130200 | 149686140000 | 404000 | 404000 | 404000 | 403500 | 162 |
| 339 | 20230914 | 130100 | 149620728000 | 404000 | 401500 | 404000 | 401500 | 1274 |
| 340 | 20230914 | 130000 | 149107701500 | 401500 | 402500 | 402500 | 401500 | 810 |
| 341 | 20230914 | 125900 | 148782244500 | 402000 | 401500 | 402500 | 401500 | 1392 |
| 342 | 20230914 | 125800 | 148222374000 | 402000 | 402500 | 403000 | 401500 | 4484 |
| 343 | 20230914 | 125700 | 146419360500 | 402500 | 402500 | 403000 | 402000 | 1496 |
| 344 | 20230914 | 125600 | 145817223000 | 402500 | 403000 | 403500 | 402500 | 1592 |
| 345 | 20230914 | 125500 | 145175809500 | 403000 | 404000 | 404000 | 403000 | 2551 |
| 346 | 20230914 | 125400 | 144146238500 | 403500 | 403500 | 404000 | 403500 | 301 |
| 347 | 20230914 | 125300 | 144024709500 | 404000 | 404000 | 404500 | 403500 | 1176 |
| 348 | 20230914 | 125200 | 143549603500 | 404000 | 404500 | 405000 | 404000 | 108 |
| 349 | 20230914 | 125100 | 143505941500 | 404500 | 404500 | 405000 | 404000 | 494 |
| 350 | 20230914 | 125000 | 143306091500 | 404500 | 404500 | 405000 | 404000 | 737 |
| 351 | 20230914 | 124900 | 143007969000 | 404500 | 404500 | 405000 | 404000 | 455 |
| 352 | 20230914 | 124800 | 142823917000 | 405000 | 405000 | 405500 | 404500 | 141 |
| 353 | 20230914 | 124700 | 142766822500 | 405000 | 404500 | 405500 | 404500 | 312 |
| 354 | 20230914 | 124600 | 142640522000 | 404500 | 405000 | 405500 | 404000 | 2397 |
| 355 | 20230914 | 124500 | 141670718500 | 405000 | 405000 | 405500 | 405000 | 179 |
| 356 | 20230914 | 124400 | 141598185500 | 405500 | 404500 | 405500 | 404500 | 2738 |
| 357 | 20230914 | 124300 | 140489351000 | 405000 | 405000 | 405000 | 404500 | 829 |
| 358 | 20230914 | 124200 | 140153669000 | 404500 | 405000 | 405000 | 404500 | 452 |
| 359 | 20230914 | 124100 | 139970785000 | 404500 | 404500 | 405000 | 404000 | 1271 |
| 360 | 20230914 | 124000 | 139456195000 | 405000 | 404500 | 405000 | 404500 | 355 |
| 361 | 20230914 | 123900 | 139312586500 | 404500 | 404500 | 404500 | 404000 | 719 |
| 362 | 20230914 | 123800 | 139021765500 | 405000 | 404500 | 405000 | 404000 | 484 |
| 363 | 20230914 | 123700 | 138825984500 | 404500 | 404000 | 404500 | 404000 | 151 |
| 364 | 20230914 | 123600 | 138764968000 | 404000 | 404500 | 404500 | 404000 | 202 |
| 365 | 20230914 | 123500 | 138683281000 | 404500 | 404500 | 404500 | 404000 | 62 |
| 366 | 20230914 | 123400 | 138658219000 | 404000 | 404000 | 404500 | 404000 | 198 |
| 367 | 20230914 | 123300 | 138578184500 | 404000 | 405000 | 405000 | 404000 | 646 |
| 368 | 20230914 | 123200 | 138317091000 | 404500 | 404500 | 405000 | 404500 | 216 |
| 369 | 20230914 | 123100 | 138229685500 | 404500 | 404500 | 405000 | 404000 | 209 |
| 370 | 20230914 | 123000 | 138145135500 | 404500 | 403500 | 404500 | 403500 | 137 |
| 371 | 20230914 | 122900 | 138089797500 | 404000 | 403500 | 404500 | 403500 | 559 |
| 372 | 20230914 | 122800 | 137864048500 | 403500 | 403500 | 404000 | 403500 | 346 |
| 373 | 20230914 | 122700 | 137724288500 | 404000 | 403500 | 404000 | 403500 | 229 |
| 374 | 20230914 | 122600 | 137631800000 | 404000 | 404000 | 404500 | 403500 | 730 |
| 375 | 20230914 | 122500 | 137336756000 | 404000 | 404000 | 405000 | 403500 | 1060 |
| 376 | 20230914 | 122400 | 136908275500 | 404500 | 404000 | 404500 | 404000 | 85 |
| 377 | 20230914 | 122300 | 136873915500 | 404000 | 404000 | 404500 | 404000 | 336 |
| 378 | 20230914 | 122200 | 136738061500 | 404000 | 404000 | 404500 | 404000 | 338 |
| 379 | 20230914 | 122100 | 136601484500 | 404000 | 404000 | 404500 | 404000 | 261 |
| 380 | 20230914 | 122000 | 136495950000 | 404000 | 404500 | 404500 | 404000 | 257 |
| 381 | 20230914 | 121900 | 136392048500 | 404500 | 404000 | 405000 | 404000 | 692 |
| 382 | 20230914 | 121800 | 136112335500 | 404000 | 404000 | 404500 | 404000 | 342 |
| 383 | 20230914 | 121700 | 135974096500 | 404000 | 404500 | 404500 | 404000 | 185 |
| 384 | 20230914 | 121600 | 135899317000 | 404000 | 404000 | 405000 | 404000 | 219 |
| 385 | 20230914 | 121500 | 135810728000 | 404000 | 404500 | 404500 | 403500 | 480 |
| 386 | 20230914 | 121400 | 135616737500 | 404000 | 404500 | 404500 | 403500 | 669 |
| 387 | 20230914 | 121300 | 135346463000 | 404500 | 404500 | 405000 | 404000 | 272 |
| 388 | 20230914 | 121200 | 135236449000 | 405000 | 405000 | 405000 | 404500 | 145 |
| 389 | 20230914 | 121100 | 135177781500 | 404500 | 404500 | 405000 | 403500 | 430 |
| 390 | 20230914 | 121000 | 135003870000 | 404000 | 404000 | 404500 | 403500 | 532 |
| 391 | 20230914 | 120900 | 134788925000 | 403500 | 403500 | 404000 | 403500 | 138 |
| 392 | 20230914 | 120800 | 134733190000 | 404000 | 403000 | 404000 | 403000 | 425 |
| 393 | 20230914 | 120700 | 134561632500 | 403000 | 403500 | 404000 | 403000 | 428 |
| 394 | 20230914 | 120600 | 134389055000 | 404000 | 404000 | 404000 | 403500 | 371 |
| 395 | 20230914 | 120500 | 134239251000 | 403500 | 403000 | 404000 | 402500 | 288 |
| 396 | 20230914 | 120400 | 134123186000 | 403000 | 402500 | 403000 | 402500 | 399 |
| 397 | 20230914 | 120300 | 133962419000 | 402500 | 402500 | 403000 | 402500 | 481 |
| 398 | 20230914 | 120200 | 133768794500 | 402500 | 403500 | 404000 | 402500 | 1933 |
| 399 | 20230914 | 120100 | 132989044500 | 403000 | 404000 | 404000 | 403000 | 891 |
| 400 | 20230914 | 120000 | 132629654500 | 403500 | 404500 | 404500 | 403500 | 584 |
| 401 | 20230914 | 115900 | 132393792000 | 404500 | 404000 | 404500 | 404000 | 189 |
| 402 | 20230914 | 115800 | 132317406500 | 404500 | 404500 | 404500 | 404000 | 210 |
| 403 | 20230914 | 115700 | 132232536500 | 404000 | 404500 | 405000 | 404000 | 727 |
| 404 | 20230914 | 115600 | 131938673500 | 404500 | 404500 | 405000 | 404500 | 234 |
| 405 | 20230914 | 115500 | 131844008500 | 404500 | 405000 | 405500 | 404500 | 765 |
| 406 | 20230914 | 115400 | 131534187500 | 405500 | 405500 | 406000 | 405000 | 1158 |
| 407 | 20230914 | 115300 | 131064619000 | 405500 | 406500 | 407000 | 405500 | 1487 |
| 408 | 20230914 | 115200 | 130460754000 | 406500 | 407000 | 407000 | 406500 | 383 |
| 409 | 20230914 | 115100 | 130305044000 | 406500 | 407000 | 407000 | 406500 | 1253 |
| 410 | 20230914 | 115000 | 129795651000 | 407000 | 407000 | 407500 | 406500 | 417 |
| 411 | 20230914 | 114900 | 129625969000 | 407000 | 407500 | 408000 | 406500 | 1064 |
| 412 | 20230914 | 114800 | 129192680500 | 407500 | 407500 | 408000 | 407500 | 298 |
| 413 | 20230914 | 114700 | 129071219000 | 407500 | 408000 | 408000 | 407500 | 301 |
| 414 | 20230914 | 114600 | 128948518500 | 407500 | 408000 | 408500 | 407000 | 2587 |
| 415 | 20230914 | 114500 | 127894302500 | 408000 | 408000 | 408000 | 407500 | 538 |
| 416 | 20230914 | 114400 | 127674819500 | 408000 | 407500 | 408500 | 407500 | 2103 |
| 417 | 20230914 | 114300 | 126816545000 | 408000 | 407500 | 408000 | 407500 | 323 |
| 418 | 20230914 | 114200 | 126684898000 | 408000 | 407000 | 408000 | 407000 | 684 |
| 419 | 20230914 | 114100 | 126406059500 | 407000 | 407000 | 407500 | 407000 | 242 |
| 420 | 20230914 | 114000 | 126307494000 | 407000 | 407500 | 407500 | 407000 | 158 |
| 421 | 20230914 | 113900 | 126243150000 | 407000 | 407500 | 408000 | 407000 | 856 |
| 422 | 20230914 | 113800 | 125894227500 | 408000 | 407500 | 408500 | 406500 | 699 |
| 423 | 20230914 | 113700 | 125609375500 | 407500 | 408500 | 408500 | 407000 | 2175 |
| 424 | 20230914 | 113600 | 124722935500 | 408500 | 408500 | 408500 | 408000 | 1045 |
| 425 | 20230914 | 113500 | 124296130000 | 408500 | 407000 | 408500 | 407000 | 1032 |
| 426 | 20230914 | 113400 | 123874929000 | 408000 | 407000 | 408000 | 407000 | 3260 |
| 427 | 20230914 | 113300 | 122545948500 | 407000 | 407000 | 407500 | 406500 | 857 |
| 428 | 20230914 | 113200 | 122197027000 | 407000 | 407000 | 407000 | 406500 | 437 |
| 429 | 20230914 | 113100 | 122019230000 | 407000 | 406000 | 407000 | 406000 | 1241 |
| 430 | 20230914 | 113000 | 121514370000 | 406500 | 405500 | 406500 | 405500 | 1054 |
| 431 | 20230914 | 112900 | 121086525000 | 405500 | 405000 | 405500 | 405000 | 423 |
| 432 | 20230914 | 112800 | 120915145500 | 405000 | 406000 | 406000 | 405000 | 1159 |
| 433 | 20230914 | 112700 | 120445027000 | 405500 | 405500 | 406000 | 405000 | 360 |
| 434 | 20230914 | 112600 | 120299027000 | 405500 | 405000 | 405500 | 405000 | 294 |
| 435 | 20230914 | 112500 | 120179848500 | 405500 | 405000 | 405500 | 404500 | 1012 |
| 436 | 20230914 | 112400 | 119769913500 | 405000 | 404500 | 405000 | 404500 | 600 |
| 437 | 20230914 | 112300 | 119526991500 | 405000 | 404500 | 405000 | 404000 | 647 |
| 438 | 20230914 | 112200 | 119265208500 | 405000 | 404500 | 405000 | 404500 | 248 |
| 439 | 20230914 | 112100 | 119164832500 | 404500 | 405500 | 405500 | 404500 | 606 |
| 440 | 20230914 | 112000 | 118919426000 | 405500 | 405500 | 406000 | 404000 | 2492 |
| 441 | 20230914 | 111900 | 117910469000 | 405500 | 404500 | 406000 | 404500 | 592 |
| 442 | 20230914 | 111800 | 117670494500 | 405000 | 404500 | 405500 | 404500 | 516 |
| 443 | 20230914 | 111700 | 117461578500 | 404000 | 403000 | 405000 | 403000 | 1799 |
| 444 | 20230914 | 111600 | 116734553500 | 403500 | 403000 | 403500 | 402500 | 566 |
| 445 | 20230914 | 111500 | 116506375000 | 403000 | 403000 | 403500 | 402500 | 417 |
| 446 | 20230914 | 111400 | 116338289500 | 403000 | 403000 | 403500 | 402500 | 940 |
| 447 | 20230914 | 111300 | 115959405000 | 403500 | 404000 | 404500 | 403000 | 1686 |
| 448 | 20230914 | 111200 | 115278572500 | 404000 | 403500 | 404000 | 403500 | 654 |
| 449 | 20230914 | 111100 | 115014450000 | 404000 | 404000 | 404000 | 403500 | 490 |
| 450 | 20230914 | 111000 | 114816539000 | 404000 | 403500 | 404500 | 403000 | 1123 |
| 451 | 20230914 | 110900 | 114363233000 | 403500 | 402500 | 403500 | 402000 | 2065 |
| 452 | 20230914 | 110800 | 113532312500 | 403000 | 403000 | 403000 | 402000 | 1393 |
| 453 | 20230914 | 110700 | 112971422500 | 403000 | 403500 | 404000 | 403000 | 829 |
| 454 | 20230914 | 110600 | 112637030000 | 404000 | 404000 | 404000 | 403500 | 327 |
| 455 | 20230914 | 110500 | 112505052000 | 403500 | 404000 | 404000 | 403000 | 877 |
| 456 | 20230914 | 110400 | 112151209500 | 404000 | 404000 | 404500 | 403500 | 563 |
| 457 | 20230914 | 110300 | 111923769000 | 404000 | 403500 | 405000 | 403500 | 1645 |
| 458 | 20230914 | 110200 | 111259269000 | 403500 | 404500 | 404500 | 403500 | 812 |
| 459 | 20230914 | 110100 | 110931316500 | 404000 | 404500 | 405000 | 404000 | 541 |
| 460 | 20230914 | 110000 | 110712555000 | 404500 | 406000 | 406000 | 404500 | 680 |
| 461 | 20230914 | 105900 | 110436937000 | 405500 | 405000 | 405500 | 405000 | 550 |
| 462 | 20230914 | 105800 | 110214030000 | 405000 | 404000 | 406000 | 403500 | 1872 |
| 463 | 20230914 | 105700 | 109456812500 | 404000 | 404500 | 404500 | 404000 | 1847 |
| 464 | 20230914 | 105600 | 108710532000 | 404500 | 405000 | 405500 | 404500 | 829 |
| 465 | 20230914 | 105500 | 108374972500 | 405500 | 405500 | 406000 | 405000 | 790 |
| 466 | 20230914 | 105400 | 108054612000 | 406000 | 405500 | 406000 | 405000 | 1332 |
| 467 | 20230914 | 105300 | 107514719000 | 405500 | 406000 | 406500 | 405500 | 1340 |
| 468 | 20230914 | 105200 | 106970669000 | 406000 | 406000 | 406500 | 406000 | 695 |
| 469 | 20230914 | 105100 | 106688331000 | 406500 | 405500 | 406500 | 405500 | 1425 |
| 470 | 20230914 | 105000 | 106109763500 | 405500 | 406500 | 407000 | 405500 | 1636 |
| 471 | 20230914 | 104900 | 105445595000 | 406500 | 407000 | 407500 | 406500 | 694 |
| 472 | 20230914 | 104800 | 105163106000 | 407000 | 406500 | 407500 | 406500 | 1052 |
| 473 | 20230914 | 104700 | 104734976500 | 406500 | 408000 | 408500 | 406500 | 1201 |
| 474 | 20230914 | 104600 | 104245836000 | 408000 | 409000 | 409000 | 408000 | 1913 |
| 475 | 20230914 | 104500 | 103464659500 | 409000 | 409000 | 409000 | 408500 | 607 |
| 476 | 20230914 | 104400 | 103216521500 | 409000 | 407500 | 409000 | 407500 | 2780 |
| 477 | 20230914 | 104300 | 102081776500 | 408000 | 408000 | 408500 | 407500 | 1360 |
| 478 | 20230914 | 104200 | 101526827000 | 408500 | 408500 | 409000 | 408000 | 1033 |
| 479 | 20230914 | 104100 | 101104836500 | 408500 | 409500 | 410000 | 408000 | 4876 |
| 480 | 20230914 | 104000 | 99111450000 | 409500 | 409000 | 410000 | 409000 | 4247 |
| 481 | 20230914 | 103900 | 97372365500 | 409500 | 409000 | 410000 | 409000 | 6180 |
| 482 | 20230914 | 103800 | 94843550500 | 409000 | 408000 | 409000 | 408000 | 2634 |
| 483 | 20230914 | 103700 | 93767065500 | 408000 | 407000 | 408500 | 407000 | 3540 |
| 484 | 20230914 | 103600 | 92324214500 | 407000 | 406000 | 407000 | 406000 | 1092 |
| 485 | 20230914 | 103500 | 91880290000 | 406500 | 406000 | 406500 | 405500 | 2071 |
| 486 | 20230914 | 103400 | 91039621000 | 406000 | 406000 | 406500 | 406000 | 445 |
| 487 | 20230914 | 103300 | 90858834500 | 406000 | 406500 | 407000 | 405500 | 3356 |
| 488 | 20230914 | 103200 | 89495745500 | 406500 | 407000 | 407500 | 406500 | 4536 |
| 489 | 20230914 | 103100 | 87649564000 | 407000 | 406500 | 407500 | 406500 | 3395 |
| 490 | 20230914 | 103000 | 86268156000 | 406500 | 406500 | 407500 | 406500 | 3882 |
| 491 | 20230914 | 102900 | 84688791500 | 406500 | 406500 | 406500 | 406000 | 1291 |
| 492 | 20230914 | 102800 | 84164051000 | 406500 | 406000 | 407000 | 405500 | 4433 |
| 493 | 20230914 | 102700 | 82363392000 | 406000 | 405000 | 406000 | 404500 | 3320 |
| 494 | 20230914 | 102600 | 81018531000 | 404500 | 404500 | 405000 | 404000 | 2424 |
| 495 | 20230914 | 102500 | 80037970500 | 404000 | 404000 | 404500 | 404000 | 431 |
| 496 | 20230914 | 102400 | 79863712000 | 404500 | 404000 | 404500 | 403500 | 921 |
| 497 | 20230914 | 102300 | 79491620000 | 403500 | 404000 | 404500 | 403500 | 1544 |
| 498 | 20230914 | 102200 | 78867530500 | 404000 | 405000 | 405000 | 403500 | 4475 |
| 499 | 20230914 | 102100 | 77059411000 | 404500 | 404500 | 405000 | 404000 | 1847 |
| 500 | 20230914 | 102000 | 76312077000 | 404500 | 403000 | 404500 | 403000 | 2749 |
| 501 | 20230914 | 101900 | 75202270500 | 403000 | 403000 | 403500 | 402500 | 1467 |
| 502 | 20230914 | 101800 | 74611066500 | 403000 | 402000 | 403000 | 402000 | 5820 |
| 503 | 20230914 | 101700 | 72267392000 | 402000 | 402500 | 402500 | 401500 | 2272 |
| 504 | 20230914 | 101600 | 71354645000 | 402000 | 402500 | 403000 | 402000 | 1572 |
| 505 | 20230914 | 101500 | 70722084000 | 402500 | 402000 | 403000 | 401500 | 2376 |
| 506 | 20230914 | 101400 | 69766205000 | 402000 | 402000 | 402000 | 401500 | 1260 |
| 507 | 20230914 | 101300 | 69259852000 | 402000 | 401500 | 402000 | 401000 | 963 |
| 508 | 20230914 | 101200 | 68873209500 | 402000 | 399000 | 402000 | 399000 | 2272 |
| 509 | 20230914 | 101100 | 67963837000 | 399500 | 400500 | 400500 | 399500 | 2240 |
| 510 | 20230914 | 101000 | 67067427000 | 400500 | 401500 | 401500 | 400000 | 2518 |
| 511 | 20230914 | 100900 | 66058266000 | 401500 | 401500 | 402000 | 401000 | 1359 |
| 512 | 20230914 | 100800 | 65512734000 | 401500 | 402000 | 402500 | 401000 | 4105 |
| 513 | 20230914 | 100700 | 63862060000 | 401500 | 401000 | 401500 | 401000 | 1952 |
| 514 | 20230914 | 100600 | 63078477000 | 401000 | 400500 | 401500 | 400000 | 1947 |
| 515 | 20230914 | 100500 | 62298120500 | 400500 | 401500 | 401500 | 400500 | 2250 |
| 516 | 20230914 | 100400 | 61395831000 | 401000 | 401000 | 401000 | 400000 | 4037 |
| 517 | 20230914 | 100300 | 59778476000 | 401000 | 400500 | 401500 | 400000 | 3542 |
| 518 | 20230914 | 100200 | 58358877000 | 400500 | 399500 | 401000 | 399000 | 8825 |
| 519 | 20230914 | 100100 | 54829150500 | 399000 | 398500 | 399500 | 398500 | 2456 |
| 520 | 20230914 | 100000 | 53849148000 | 399000 | 398500 | 399000 | 398500 | 429 |
| 521 | 20230914 | 095900 | 53678031500 | 399000 | 398500 | 399000 | 398500 | 923 |
| 522 | 20230914 | 095800 | 53310005000 | 398500 | 398000 | 398500 | 398000 | 1256 |
| 523 | 20230914 | 095700 | 52809571500 | 398000 | 398000 | 398500 | 397500 | 1257 |
| 524 | 20230914 | 095600 | 52309301500 | 397500 | 398000 | 398500 | 397500 | 906 |
| 525 | 20230914 | 095500 | 51948737500 | 398000 | 398500 | 398500 | 398000 | 608 |
| 526 | 20230914 | 095400 | 51706488000 | 398000 | 398000 | 398500 | 397500 | 3767 |
| 527 | 20230914 | 095300 | 50207560000 | 398000 | 398500 | 398500 | 397500 | 2110 |
| 528 | 20230914 | 095200 | 49367472500 | 398500 | 398500 | 398500 | 398000 | 1767 |
| 529 | 20230914 | 095100 | 48663344000 | 398500 | 398000 | 398500 | 398000 | 553 |
| 530 | 20230914 | 095000 | 48443040000 | 398500 | 397500 | 398500 | 397500 | 2365 |
| 531 | 20230914 | 094900 | 47501823500 | 397500 | 397500 | 398000 | 397000 | 1430 |
| 532 | 20230914 | 094800 | 46933421500 | 397000 | 397000 | 397500 | 397000 | 2639 |
| 533 | 20230914 | 094700 | 45885625500 | 396500 | 396000 | 397000 | 396000 | 290 |
| 534 | 20230914 | 094600 | 45770576000 | 396000 | 396500 | 397000 | 396000 | 457 |
| 535 | 20230914 | 094500 | 45589396000 | 396500 | 394500 | 397000 | 394500 | 2529 |
| 536 | 20230914 | 094400 | 44587587000 | 395000 | 395000 | 395000 | 394500 | 699 |
| 537 | 20230914 | 094300 | 44311565000 | 395000 | 395000 | 395500 | 394000 | 2390 |
| 538 | 20230914 | 094200 | 43368257500 | 395000 | 395500 | 396000 | 395000 | 582 |
| 539 | 20230914 | 094100 | 43138136500 | 395500 | 396000 | 396000 | 395000 | 1020 |
| 540 | 20230914 | 094000 | 42734515000 | 396000 | 396500 | 396500 | 395500 | 1230 |
| 541 | 20230914 | 093900 | 42247697500 | 396000 | 396000 | 397000 | 395500 | 847 |
| 542 | 20230914 | 093800 | 41912119000 | 396000 | 397000 | 397000 | 396000 | 1099 |
| 543 | 20230914 | 093700 | 41476379000 | 397000 | 397000 | 397000 | 396500 | 521 |
| 544 | 20230914 | 093600 | 41269622500 | 396500 | 395500 | 397000 | 395000 | 1303 |
| 545 | 20230914 | 093500 | 40753672500 | 395500 | 395500 | 396000 | 395000 | 1458 |
| 546 | 20230914 | 093400 | 40176927000 | 395000 | 397000 | 397500 | 395000 | 2864 |
| 547 | 20230914 | 093300 | 39042493000 | 397000 | 396500 | 397500 | 396000 | 1652 |
| 548 | 20230914 | 093200 | 38386940500 | 396500 | 397000 | 397000 | 396500 | 1358 |
| 549 | 20230914 | 093100 | 37848358000 | 396500 | 396500 | 397500 | 396000 | 1449 |
| 550 | 20230914 | 093000 | 37273515500 | 396000 | 396000 | 397500 | 395500 | 4383 |
| 551 | 20230914 | 092900 | 35535089000 | 396000 | 395500 | 396000 | 395000 | 1118 |
| 552 | 20230914 | 092800 | 35092836500 | 395500 | 395000 | 395500 | 395000 | 788 |
| 553 | 20230914 | 092700 | 34781279500 | 395000 | 395000 | 395500 | 395000 | 448 |
| 554 | 20230914 | 092600 | 34604302500 | 395000 | 393500 | 395000 | 393000 | 2509 |
| 555 | 20230914 | 092500 | 33614815000 | 393000 | 394000 | 394500 | 393000 | 2055 |
| 556 | 20230914 | 092400 | 32806173500 | 394000 | 394000 | 395500 | 394000 | 2012 |
| 557 | 20230914 | 092300 | 32011597000 | 394000 | 395500 | 396000 | 394000 | 2432 |
| 558 | 20230914 | 092200 | 31050569000 | 395500 | 396500 | 397000 | 395000 | 4168 |
| 559 | 20230914 | 092100 | 29401749500 | 396500 | 396500 | 397000 | 396000 | 2578 |
| 560 | 20230914 | 092000 | 28379202000 | 396500 | 396000 | 396500 | 395500 | 1208 |
| 561 | 20230914 | 091900 | 27900590000 | 396000 | 396000 | 396500 | 395500 | 1762 |
| 562 | 20230914 | 091800 | 27203039500 | 396500 | 396500 | 397000 | 395000 | 5466 |
| 563 | 20230914 | 091700 | 25038509500 | 396500 | 395000 | 396500 | 395000 | 2163 |
| 564 | 20230914 | 091600 | 24182714000 | 395000 | 395000 | 395000 | 394500 | 1551 |
| 565 | 20230914 | 091500 | 23570262500 | 395000 | 394500 | 395000 | 394000 | 1989 |
| 566 | 20230914 | 091400 | 22785730500 | 394500 | 394000 | 394500 | 393500 | 2835 |
| 567 | 20230914 | 091300 | 21668904000 | 394000 | 394000 | 394000 | 393500 | 765 |
| 568 | 20230914 | 091200 | 21367663000 | 393500 | 393500 | 394500 | 393000 | 3332 |
| 569 | 20230914 | 091100 | 20056189500 | 393000 | 394000 | 394500 | 393000 | 3402 |
| 570 | 20230914 | 091000 | 18716703500 | 394000 | 394000 | 395000 | 393500 | 2344 |
| 571 | 20230914 | 090900 | 17792805500 | 394500 | 393000 | 394500 | 392500 | 4448 |
| 572 | 20230914 | 090800 | 16043110000 | 392500 | 393000 | 393000 | 392000 | 2521 |
| 573 | 20230914 | 090700 | 15053421000 | 392500 | 391000 | 392500 | 390500 | 5595 |
| 574 | 20230914 | 090600 | 12861262500 | 391000 | 389500 | 391500 | 389500 | 1736 |
| 575 | 20230914 | 090500 | 12183104000 | 389500 | 391500 | 392500 | 389500 | 3978 |
| 576 | 20230914 | 090400 | 10625646000 | 391500 | 389000 | 392000 | 388500 | 3946 |
| 577 | 20230914 | 090300 | 9083981000 | 388500 | 390000 | 391000 | 388500 | 3264 |
| 578 | 20230914 | 090200 | 7810845500 | 390000 | 392500 | 393000 | 389000 | 4893 |
| 579 | 20230914 | 090100 | 5900467500 | 392000 | 391000 | 393500 | 390000 | 6966 |
| 580 | 20230914 | 090000 | 3171583500 | 390500 | 389000 | 392000 | 389000 | 8008 |