34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 183900 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 106186 |
| 3 | 20230915 | 183800 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 4 | 20230915 | 183700 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 5 | 20230915 | 183600 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 6 | 20230915 | 183500 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 7 | 20230915 | 183400 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 8 | 20230915 | 183300 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 9 | 20230915 | 183200 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 10 | 20230915 | 183100 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 11 | 20230915 | 183000 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 12 | 20230915 | 182900 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 13 | 20230915 | 182800 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 14 | 20230915 | 182700 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 15 | 20230915 | 182600 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 16 | 20230915 | 182500 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 17 | 20230915 | 182400 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 18 | 20230915 | 182300 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 19 | 20230915 | 182200 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 20 | 20230915 | 182100 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 21 | 20230915 | 182000 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 22 | 20230915 | 181900 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 23 | 20230915 | 181800 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 24 | 20230915 | 181700 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 25 | 20230915 | 181600 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 26 | 20230915 | 181500 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 27 | 20230915 | 181400 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 28 | 20230915 | 181300 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 29 | 20230915 | 181200 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 30 | 20230915 | 181100 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 31 | 20230915 | 181000 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 32 | 20230915 | 180900 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 106186 |
| 33 | 20230915 | 180800 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 34 | 20230915 | 180700 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 35 | 20230915 | 180600 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 36 | 20230915 | 180500 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 37 | 20230915 | 180400 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 38 | 20230915 | 180300 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 39 | 20230915 | 180200 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 40 | 20230915 | 180100 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 41 | 20230915 | 180000 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 42 | 20230915 | 175900 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 43 | 20230915 | 175800 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 44 | 20230915 | 175700 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 45 | 20230915 | 175600 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 46 | 20230915 | 175500 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 47 | 20230915 | 175400 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 48 | 20230915 | 175300 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 49 | 20230915 | 175200 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 50 | 20230915 | 175100 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 51 | 20230915 | 175000 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 52 | 20230915 | 174900 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 53 | 20230915 | 174800 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 54 | 20230915 | 174700 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 55 | 20230915 | 174600 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 56 | 20230915 | 174500 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 57 | 20230915 | 174400 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 58 | 20230915 | 174300 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 59 | 20230915 | 174200 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 60 | 20230915 | 174100 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 61 | 20230915 | 174000 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 62 | 20230915 | 173900 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 106186 |
| 63 | 20230915 | 173800 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 64 | 20230915 | 173700 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 65 | 20230915 | 173600 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 66 | 20230915 | 173500 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 67 | 20230915 | 173400 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 68 | 20230915 | 173300 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 69 | 20230915 | 173200 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 70 | 20230915 | 173100 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 71 | 20230915 | 173000 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 72 | 20230915 | 172900 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 73 | 20230915 | 172800 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 74 | 20230915 | 172700 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 75 | 20230915 | 172600 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 76 | 20230915 | 172500 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 77 | 20230915 | 172400 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 78 | 20230915 | 172300 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 79 | 20230915 | 172200 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 80 | 20230915 | 172100 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 81 | 20230915 | 172000 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 82 | 20230915 | 171900 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 83 | 20230915 | 171800 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 84 | 20230915 | 171700 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 85 | 20230915 | 171600 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 86 | 20230915 | 171500 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 87 | 20230915 | 171400 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 88 | 20230915 | 171300 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 89 | 20230915 | 171200 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 90 | 20230915 | 171100 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 91 | 20230915 | 171000 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 92 | 20230915 | 170900 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 106186 |
| 93 | 20230915 | 170800 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 94 | 20230915 | 170700 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 95 | 20230915 | 170600 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 96 | 20230915 | 170500 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 97 | 20230915 | 170400 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 98 | 20230915 | 170300 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 99 | 20230915 | 170200 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 100 | 20230915 | 170100 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 101 | 20230915 | 170000 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 102 | 20230915 | 165900 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 103 | 20230915 | 165800 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 104 | 20230915 | 165700 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 105 | 20230915 | 165600 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 106 | 20230915 | 165500 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 107 | 20230915 | 165400 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 108 | 20230915 | 165300 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 109 | 20230915 | 165200 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 110 | 20230915 | 165100 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 111 | 20230915 | 165000 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 112 | 20230915 | 164900 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 113 | 20230915 | 164800 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 114 | 20230915 | 164700 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 115 | 20230915 | 164600 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 116 | 20230915 | 164500 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 117 | 20230915 | 164400 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 118 | 20230915 | 164300 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 119 | 20230915 | 164200 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 120 | 20230915 | 164100 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 121 | 20230915 | 164000 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 122 | 20230915 | 163900 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 106186 |
| 123 | 20230915 | 163800 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 124 | 20230915 | 163700 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 125 | 20230915 | 163600 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 126 | 20230915 | 163500 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 127 | 20230915 | 163400 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 128 | 20230915 | 163300 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 129 | 20230915 | 163200 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 130 | 20230915 | 163100 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 131 | 20230915 | 163000 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 132 | 20230915 | 162900 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 133 | 20230915 | 162800 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 134 | 20230915 | 162700 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 135 | 20230915 | 162600 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 136 | 20230915 | 162500 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 137 | 20230915 | 162400 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 138 | 20230915 | 162300 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 139 | 20230915 | 162200 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 140 | 20230915 | 162100 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 141 | 20230915 | 162000 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 142 | 20230915 | 161900 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 143 | 20230915 | 161800 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 144 | 20230915 | 161700 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 145 | 20230915 | 161600 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 146 | 20230915 | 161500 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 147 | 20230915 | 161400 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 148 | 20230915 | 161300 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 149 | 20230915 | 161200 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 150 | 20230915 | 161100 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 151 | 20230915 | 161000 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 152 | 20230915 | 160900 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 106186 |
| 153 | 20230915 | 160800 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 154 | 20230915 | 160700 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 155 | 20230915 | 160600 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 156 | 20230915 | 160500 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 157 | 20230915 | 160400 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 158 | 20230915 | 160300 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 159 | 20230915 | 160200 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 160 | 20230915 | 160100 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 161 | 20230915 | 160000 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 162 | 20230915 | 155900 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 163 | 20230915 | 155800 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 164 | 20230915 | 155700 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 165 | 20230915 | 155600 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 166 | 20230915 | 155500 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 167 | 20230915 | 155400 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 168 | 20230915 | 155300 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 169 | 20230915 | 155200 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 170 | 20230915 | 155100 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 171 | 20230915 | 155000 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 172 | 20230915 | 154900 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 173 | 20230915 | 154800 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 174 | 20230915 | 154700 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 175 | 20230915 | 154600 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 176 | 20230915 | 154500 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 177 | 20230915 | 154400 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 178 | 20230915 | 154300 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 179 | 20230915 | 154200 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 180 | 20230915 | 154100 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 181 | 20230915 | 154000 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 182 | 20230915 | 153900 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 106186 |
| 183 | 20230915 | 153800 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 184 | 20230915 | 153700 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 185 | 20230915 | 153600 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 186 | 20230915 | 153500 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 187 | 20230915 | 153400 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 188 | 20230915 | 153300 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 189 | 20230915 | 153200 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 190 | 20230915 | 153100 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 191 | 20230915 | 153000 | 235585305500 | 408500 | 408500 | 408500 | 408500 | 106186 |
| 192 | 20230915 | 152900 | 192208324500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 193 | 20230915 | 152800 | 192208324500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 194 | 20230915 | 152700 | 192208324500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 195 | 20230915 | 152600 | 192208324500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 196 | 20230915 | 152500 | 192208324500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 197 | 20230915 | 152400 | 192208324500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 198 | 20230915 | 152300 | 192208324500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 199 | 20230915 | 152200 | 192208324500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 200 | 20230915 | 152100 | 192208324500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 201 | 20230915 | 152000 | 192208324500 | 412000 | 412000 | 412000 | 412000 | 0 |
| 202 | 20230915 | 151900 | 192208324500 | 412000 | 412000 | 412500 | 411500 | 1258 |
| 203 | 20230915 | 151800 | 191690169500 | 411500 | 411500 | 412000 | 411500 | 645 |
| 204 | 20230915 | 151700 | 191424561500 | 411500 | 411000 | 412000 | 411000 | 667 |
| 205 | 20230915 | 151600 | 191150122500 | 411500 | 412000 | 412000 | 411000 | 1308 |
| 206 | 20230915 | 151500 | 190612131500 | 411500 | 411500 | 412000 | 411000 | 916 |
| 207 | 20230915 | 151400 | 190235214500 | 412000 | 412000 | 412500 | 411000 | 963 |
| 208 | 20230915 | 151300 | 189838675000 | 411500 | 412000 | 412500 | 411500 | 1463 |
| 209 | 20230915 | 151200 | 189235959500 | 412500 | 412500 | 412500 | 412000 | 428 |
| 210 | 20230915 | 151100 | 189059546500 | 412000 | 412000 | 412500 | 412000 | 299 |
| 211 | 20230915 | 151000 | 188936304500 | 412000 | 412500 | 412500 | 412000 | 622 |
| 212 | 20230915 | 150900 | 188680012500 | 412500 | 412500 | 412500 | 412000 | 309 |
| 213 | 20230915 | 150800 | 188552661000 | 412500 | 413000 | 413000 | 412500 | 699 |
| 214 | 20230915 | 150700 | 188264268000 | 413000 | 413000 | 413000 | 412500 | 780 |
| 215 | 20230915 | 150600 | 187942497000 | 412500 | 413000 | 413500 | 412500 | 563 |
| 216 | 20230915 | 150500 | 187710101500 | 413500 | 413500 | 413500 | 413000 | 710 |
| 217 | 20230915 | 150400 | 187416808500 | 413000 | 413000 | 413500 | 413000 | 170 |
| 218 | 20230915 | 150300 | 187346537500 | 413500 | 413000 | 413500 | 413000 | 547 |
| 219 | 20230915 | 150200 | 187120484000 | 413000 | 413000 | 413500 | 413000 | 1058 |
| 220 | 20230915 | 150100 | 186683098500 | 413000 | 413000 | 413500 | 413000 | 370 |
| 221 | 20230915 | 150000 | 186530189000 | 413500 | 412500 | 413500 | 412500 | 780 |
| 222 | 20230915 | 145900 | 186208021000 | 413000 | 413000 | 413000 | 412500 | 326 |
| 223 | 20230915 | 145800 | 186073401500 | 413500 | 413000 | 413500 | 413000 | 930 |
| 224 | 20230915 | 145700 | 185689284500 | 413500 | 413000 | 413500 | 413000 | 414 |
| 225 | 20230915 | 145600 | 185518208000 | 413500 | 413000 | 413500 | 413000 | 241 |
| 226 | 20230915 | 145500 | 185418569500 | 413500 | 413000 | 413500 | 413000 | 282 |
| 227 | 20230915 | 145400 | 185302039000 | 413000 | 413000 | 413500 | 413000 | 305 |
| 228 | 20230915 | 145300 | 185175938000 | 413500 | 413000 | 413500 | 412500 | 789 |
| 229 | 20230915 | 145200 | 184850099000 | 412500 | 412000 | 413000 | 412000 | 601 |
| 230 | 20230915 | 145100 | 184602196500 | 412500 | 412500 | 412500 | 412000 | 685 |
| 231 | 20230915 | 145000 | 184319771000 | 413000 | 413000 | 413000 | 412500 | 121 |
| 232 | 20230915 | 144900 | 184269833000 | 412500 | 413000 | 413500 | 412500 | 1624 |
| 233 | 20230915 | 144800 | 183599581500 | 412500 | 413500 | 414000 | 412500 | 1456 |
| 234 | 20230915 | 144700 | 182997518000 | 414000 | 414000 | 414500 | 413500 | 1878 |
| 235 | 20230915 | 144600 | 182220088500 | 414000 | 413500 | 414000 | 413500 | 577 |
| 236 | 20230915 | 144500 | 181981386000 | 413500 | 413500 | 414000 | 413500 | 123 |
| 237 | 20230915 | 144400 | 181930474500 | 414000 | 414000 | 414500 | 413500 | 2256 |
| 238 | 20230915 | 144300 | 180996553500 | 413500 | 413500 | 414000 | 413500 | 1049 |
| 239 | 20230915 | 144200 | 180562674500 | 413500 | 412500 | 414000 | 412500 | 2069 |
| 240 | 20230915 | 144100 | 179707666500 | 412500 | 413000 | 413000 | 412500 | 543 |
| 241 | 20230915 | 144000 | 179483661000 | 412500 | 413000 | 413000 | 412500 | 191 |
| 242 | 20230915 | 143900 | 179404850000 | 412500 | 413000 | 413000 | 412500 | 1247 |
| 243 | 20230915 | 143800 | 178890383500 | 412500 | 412500 | 413000 | 412500 | 620 |
| 244 | 20230915 | 143700 | 178634617000 | 413000 | 412000 | 413000 | 412000 | 567 |
| 245 | 20230915 | 143600 | 178400724500 | 412000 | 412000 | 413000 | 412000 | 991 |
| 246 | 20230915 | 143500 | 177991955500 | 412500 | 413000 | 413000 | 412000 | 1535 |
| 247 | 20230915 | 143400 | 177358819000 | 413000 | 412500 | 413000 | 412500 | 331 |
| 248 | 20230915 | 143300 | 177222235000 | 413000 | 412500 | 413000 | 412500 | 125 |
| 249 | 20230915 | 143200 | 177170638000 | 412500 | 412500 | 413000 | 412500 | 777 |
| 250 | 20230915 | 143100 | 176850116000 | 412500 | 412500 | 413000 | 412500 | 462 |
| 251 | 20230915 | 143000 | 176659388000 | 413000 | 412500 | 413000 | 412500 | 951 |
| 252 | 20230915 | 142900 | 176267057000 | 413000 | 413000 | 413000 | 412500 | 255 |
| 253 | 20230915 | 142800 | 176161780000 | 413000 | 411500 | 413000 | 411500 | 893 |
| 254 | 20230915 | 142700 | 175793517500 | 411500 | 412000 | 412000 | 411500 | 248 |
| 255 | 20230915 | 142600 | 175691378000 | 412000 | 412000 | 412000 | 411500 | 973 |
| 256 | 20230915 | 142500 | 175290956000 | 411500 | 412000 | 412500 | 411500 | 731 |
| 257 | 20230915 | 142400 | 174989807000 | 412000 | 412500 | 412500 | 412000 | 225 |
| 258 | 20230915 | 142300 | 174897023500 | 412500 | 412000 | 412500 | 412000 | 192 |
| 259 | 20230915 | 142200 | 174817851500 | 412500 | 412000 | 412500 | 411500 | 304 |
| 260 | 20230915 | 142100 | 174692593000 | 412000 | 412000 | 412000 | 411500 | 313 |
| 261 | 20230915 | 142000 | 174563655000 | 412000 | 411500 | 412000 | 411500 | 142 |
| 262 | 20230915 | 141900 | 174505191000 | 411500 | 411000 | 412500 | 411000 | 1532 |
| 263 | 20230915 | 141800 | 173874239000 | 411000 | 411000 | 411500 | 411000 | 790 |
| 264 | 20230915 | 141700 | 173549404000 | 411000 | 411500 | 412000 | 411000 | 743 |
| 265 | 20230915 | 141600 | 173243695500 | 411500 | 412000 | 412000 | 411500 | 870 |
| 266 | 20230915 | 141500 | 172885617500 | 412000 | 412000 | 412500 | 411500 | 1499 |
| 267 | 20230915 | 141400 | 172268043500 | 412500 | 412500 | 412500 | 412000 | 1032 |
| 268 | 20230915 | 141300 | 171842804000 | 412500 | 412000 | 412500 | 412000 | 310 |
| 269 | 20230915 | 141200 | 171714982500 | 412000 | 412000 | 412500 | 412000 | 273 |
| 270 | 20230915 | 141100 | 171602442500 | 412500 | 412000 | 412500 | 412000 | 137 |
| 271 | 20230915 | 141000 | 171545981500 | 412500 | 412500 | 413000 | 412000 | 563 |
| 272 | 20230915 | 140900 | 171313761500 | 412500 | 413000 | 413000 | 412500 | 195 |
| 273 | 20230915 | 140800 | 171233308000 | 412500 | 412500 | 413000 | 412500 | 153 |
| 274 | 20230915 | 140700 | 171170189000 | 412000 | 412500 | 413000 | 412000 | 1160 |
| 275 | 20230915 | 140600 | 170691730000 | 412500 | 412500 | 413000 | 412500 | 623 |
| 276 | 20230915 | 140500 | 170434731500 | 412500 | 412500 | 413000 | 412500 | 150 |
| 277 | 20230915 | 140400 | 170372839500 | 412500 | 412000 | 413000 | 412000 | 277 |
| 278 | 20230915 | 140300 | 170258572500 | 412500 | 413000 | 413500 | 412000 | 1153 |
| 279 | 20230915 | 140200 | 169783253500 | 413500 | 413000 | 413500 | 412000 | 1593 |
| 280 | 20230915 | 140100 | 169126248500 | 413500 | 413500 | 414000 | 413000 | 500 |
| 281 | 20230915 | 140000 | 168919489000 | 413500 | 414000 | 414000 | 413500 | 180 |
| 282 | 20230915 | 135900 | 168845036000 | 413500 | 413500 | 414000 | 413000 | 489 |
| 283 | 20230915 | 135800 | 168642827500 | 414000 | 413500 | 414000 | 413000 | 504 |
| 284 | 20230915 | 135700 | 168434393500 | 413500 | 414000 | 414500 | 413500 | 194 |
| 285 | 20230915 | 135600 | 168354112500 | 414000 | 414000 | 414500 | 413500 | 692 |
| 286 | 20230915 | 135500 | 168067695000 | 413500 | 414500 | 415000 | 413500 | 278 |
| 287 | 20230915 | 135400 | 167952525500 | 414500 | 414500 | 415000 | 413000 | 1969 |
| 288 | 20230915 | 135300 | 167136949000 | 414500 | 415000 | 415000 | 414500 | 706 |
| 289 | 20230915 | 135200 | 166844063500 | 414500 | 414000 | 415000 | 414000 | 1127 |
| 290 | 20230915 | 135100 | 166376908000 | 414500 | 414000 | 414500 | 414000 | 168 |
| 291 | 20230915 | 135000 | 166307348500 | 414000 | 414500 | 415000 | 414000 | 775 |
| 292 | 20230915 | 134900 | 165986155500 | 414500 | 414500 | 415000 | 414500 | 275 |
| 293 | 20230915 | 134800 | 165872166000 | 414500 | 414500 | 415000 | 414500 | 220 |
| 294 | 20230915 | 134700 | 165780955500 | 414500 | 414500 | 415000 | 414500 | 408 |
| 295 | 20230915 | 134600 | 165611828500 | 414500 | 413500 | 414500 | 413500 | 4389 |
| 296 | 20230915 | 134500 | 163793307500 | 413500 | 413500 | 414000 | 413000 | 439 |
| 297 | 20230915 | 134400 | 163611768500 | 413500 | 412500 | 414000 | 412500 | 1439 |
| 298 | 20230915 | 134300 | 163017092000 | 412500 | 412500 | 413000 | 412500 | 130 |
| 299 | 20230915 | 134200 | 162963427500 | 412500 | 413000 | 413500 | 412500 | 422 |
| 300 | 20230915 | 134100 | 162789133500 | 413000 | 412500 | 413500 | 412500 | 494 |
| 301 | 20230915 | 134000 | 162585147500 | 413000 | 412500 | 413000 | 412500 | 248 |
| 302 | 20230915 | 133900 | 162482755500 | 412500 | 412500 | 413000 | 412500 | 257 |
| 303 | 20230915 | 133800 | 162376736000 | 412500 | 412500 | 413000 | 412500 | 887 |
| 304 | 20230915 | 133700 | 162010551500 | 412000 | 412500 | 413000 | 412000 | 317 |
| 305 | 20230915 | 133600 | 161879774000 | 412500 | 412000 | 412500 | 412000 | 433 |
| 306 | 20230915 | 133500 | 161701167000 | 412500 | 413000 | 413000 | 412000 | 961 |
| 307 | 20230915 | 133400 | 161304758000 | 412500 | 412500 | 413000 | 412500 | 195 |
| 308 | 20230915 | 133300 | 161224286500 | 412500 | 412500 | 412500 | 412000 | 587 |
| 309 | 20230915 | 133200 | 160982180500 | 412500 | 412500 | 412500 | 412000 | 500 |
| 310 | 20230915 | 133100 | 160776077500 | 412000 | 412000 | 412500 | 412000 | 199 |
| 311 | 20230915 | 133000 | 160694070500 | 412000 | 412500 | 412500 | 412000 | 88 |
| 312 | 20230915 | 132900 | 160657792000 | 412000 | 412500 | 412500 | 412000 | 709 |
| 313 | 20230915 | 132800 | 160365661500 | 412500 | 412000 | 412500 | 411500 | 407 |
| 314 | 20230915 | 132700 | 160197993000 | 412000 | 411500 | 412000 | 411500 | 184 |
| 315 | 20230915 | 132600 | 160122223500 | 411500 | 412000 | 412000 | 411500 | 138 |
| 316 | 20230915 | 132500 | 160065417000 | 412000 | 411500 | 412000 | 411500 | 172 |
| 317 | 20230915 | 132400 | 159994618000 | 411500 | 412000 | 412000 | 411500 | 850 |
| 318 | 20230915 | 132300 | 159644801500 | 412000 | 411000 | 412500 | 411000 | 2862 |
| 319 | 20230915 | 132200 | 158465650500 | 411000 | 411000 | 411500 | 411000 | 316 |
| 320 | 20230915 | 132100 | 158335764000 | 411000 | 412500 | 412500 | 411000 | 1519 |
| 321 | 20230915 | 132000 | 157710078500 | 412000 | 412500 | 412500 | 412000 | 364 |
| 322 | 20230915 | 131900 | 157560029500 | 412000 | 412500 | 412500 | 412000 | 335 |
| 323 | 20230915 | 131800 | 157421900500 | 413000 | 413000 | 413500 | 412500 | 919 |
| 324 | 20230915 | 131700 | 157042234500 | 413000 | 413500 | 413500 | 413000 | 477 |
| 325 | 20230915 | 131600 | 156845039500 | 413500 | 414500 | 414500 | 413500 | 1064 |
| 326 | 20230915 | 131500 | 156404651500 | 414500 | 414500 | 414500 | 414000 | 166 |
| 327 | 20230915 | 131400 | 156335870000 | 414000 | 414500 | 414500 | 414000 | 373 |
| 328 | 20230915 | 131300 | 156181399000 | 414000 | 414500 | 414500 | 414000 | 477 |
| 329 | 20230915 | 131200 | 155983893000 | 414000 | 415000 | 415000 | 414000 | 527 |
| 330 | 20230915 | 131100 | 155765487000 | 414500 | 414500 | 415000 | 414000 | 210 |
| 331 | 20230915 | 131000 | 155678437000 | 414500 | 415000 | 415000 | 414000 | 513 |
| 332 | 20230915 | 130900 | 155465776500 | 414500 | 415000 | 415000 | 414500 | 220 |
| 333 | 20230915 | 130800 | 155374534000 | 415000 | 414500 | 415000 | 414000 | 268 |
| 334 | 20230915 | 130700 | 155263455500 | 414500 | 414500 | 415000 | 414000 | 816 |
| 335 | 20230915 | 130600 | 154925234500 | 414500 | 415000 | 415000 | 414500 | 299 |
| 336 | 20230915 | 130500 | 154801234500 | 415000 | 415000 | 415000 | 414500 | 400 |
| 337 | 20230915 | 130400 | 154635258000 | 415000 | 414500 | 415000 | 414500 | 249 |
| 338 | 20230915 | 130300 | 154531963500 | 415000 | 414500 | 415000 | 414500 | 407 |
| 339 | 20230915 | 130200 | 154363113500 | 414500 | 414500 | 415000 | 414500 | 115 |
| 340 | 20230915 | 130100 | 154315429000 | 415000 | 415000 | 415000 | 414500 | 185 |
| 341 | 20230915 | 130000 | 154238730000 | 414500 | 415000 | 415000 | 414500 | 238 |
| 342 | 20230915 | 125900 | 154140071000 | 414500 | 414500 | 415000 | 414500 | 144 |
| 343 | 20230915 | 125800 | 154080374500 | 414500 | 415000 | 415500 | 414500 | 634 |
| 344 | 20230915 | 125700 | 153817264500 | 415000 | 415000 | 415500 | 415000 | 230 |
| 345 | 20230915 | 125600 | 153721721000 | 415500 | 415500 | 415500 | 415000 | 163 |
| 346 | 20230915 | 125500 | 153654058000 | 415000 | 415500 | 416000 | 415000 | 838 |
| 347 | 20230915 | 125400 | 153305828000 | 416000 | 415500 | 416000 | 415500 | 410 |
| 348 | 20230915 | 125300 | 153135339000 | 416000 | 415500 | 416000 | 415000 | 1413 |
| 349 | 20230915 | 125200 | 152548340000 | 415500 | 415000 | 416000 | 414500 | 2385 |
| 350 | 20230915 | 125100 | 151557922500 | 415000 | 415000 | 415000 | 414500 | 3238 |
| 351 | 20230915 | 125000 | 150214195000 | 414500 | 414500 | 415000 | 414500 | 733 |
| 352 | 20230915 | 124900 | 149910091000 | 414500 | 414500 | 415000 | 414500 | 165 |
| 353 | 20230915 | 124800 | 149841660500 | 415000 | 415000 | 415000 | 414500 | 425 |
| 354 | 20230915 | 124700 | 149665341500 | 414500 | 415000 | 415000 | 414500 | 245 |
| 355 | 20230915 | 124600 | 149563747000 | 415000 | 415000 | 415000 | 414500 | 234 |
| 356 | 20230915 | 124500 | 149466673500 | 414500 | 415000 | 415000 | 414500 | 226 |
| 357 | 20230915 | 124400 | 149372932000 | 415000 | 414500 | 415000 | 414500 | 502 |
| 358 | 20230915 | 124300 | 149164812000 | 415000 | 414500 | 415000 | 414000 | 968 |
| 359 | 20230915 | 124200 | 148763560000 | 414000 | 414000 | 414500 | 414000 | 199 |
| 360 | 20230915 | 124100 | 148681118000 | 414000 | 414500 | 414500 | 414000 | 277 |
| 361 | 20230915 | 124000 | 148566310500 | 414500 | 414000 | 414500 | 413500 | 589 |
| 362 | 20230915 | 123900 | 148322460000 | 413500 | 413500 | 414000 | 413500 | 340 |
| 363 | 20230915 | 123800 | 148181820500 | 413000 | 413000 | 413500 | 413000 | 315 |
| 364 | 20230915 | 123700 | 148051663500 | 413000 | 413000 | 413500 | 413000 | 513 |
| 365 | 20230915 | 123600 | 147839642500 | 413000 | 413000 | 413500 | 413000 | 259 |
| 366 | 20230915 | 123500 | 147732632000 | 413000 | 413500 | 413500 | 413000 | 80 |
| 367 | 20230915 | 123400 | 147699589000 | 413500 | 414000 | 414000 | 413000 | 765 |
| 368 | 20230915 | 123300 | 147383236500 | 414000 | 413500 | 414000 | 413500 | 192 |
| 369 | 20230915 | 123200 | 147303779500 | 413500 | 413500 | 414000 | 413500 | 163 |
| 370 | 20230915 | 123100 | 147236326500 | 413500 | 414000 | 414000 | 413500 | 101 |
| 371 | 20230915 | 123000 | 147194552500 | 414000 | 414000 | 414000 | 413500 | 184 |
| 372 | 20230915 | 122900 | 147118404500 | 413500 | 414000 | 414000 | 413000 | 745 |
| 373 | 20230915 | 122800 | 146810101000 | 414500 | 414000 | 414500 | 414000 | 220 |
| 374 | 20230915 | 122700 | 146719008500 | 414000 | 413500 | 414500 | 413000 | 451 |
| 375 | 20230915 | 122600 | 146532379000 | 413500 | 413500 | 414000 | 413000 | 464 |
| 376 | 20230915 | 122500 | 146340600500 | 413500 | 414500 | 414500 | 413000 | 869 |
| 377 | 20230915 | 122400 | 145980967000 | 414000 | 414000 | 414500 | 414000 | 347 |
| 378 | 20230915 | 122300 | 145837288500 | 414000 | 414500 | 414500 | 414000 | 236 |
| 379 | 20230915 | 122200 | 145739563000 | 414500 | 414500 | 415000 | 414000 | 211 |
| 380 | 20230915 | 122100 | 145652106500 | 415000 | 414500 | 415000 | 414000 | 708 |
| 381 | 20230915 | 122000 | 145358713000 | 414500 | 414500 | 415000 | 414500 | 153 |
| 382 | 20230915 | 121900 | 145295283500 | 414500 | 414000 | 415000 | 414000 | 2656 |
| 383 | 20230915 | 121800 | 144193971000 | 414500 | 414500 | 415000 | 414000 | 944 |
| 384 | 20230915 | 121700 | 143802707500 | 414500 | 414500 | 414500 | 414000 | 308 |
| 385 | 20230915 | 121600 | 143675060500 | 414000 | 414000 | 414500 | 414000 | 268 |
| 386 | 20230915 | 121500 | 143564036000 | 414000 | 414000 | 414500 | 414000 | 223 |
| 387 | 20230915 | 121400 | 143471634000 | 414000 | 414500 | 414500 | 414000 | 254 |
| 388 | 20230915 | 121300 | 143366399000 | 414500 | 414500 | 414500 | 414000 | 328 |
| 389 | 20230915 | 121200 | 143230458500 | 414500 | 414500 | 414500 | 414000 | 468 |
| 390 | 20230915 | 121100 | 143036497000 | 414500 | 414000 | 414500 | 414000 | 692 |
| 391 | 20230915 | 121000 | 142749700000 | 414000 | 414000 | 414000 | 413500 | 737 |
| 392 | 20230915 | 120900 | 142444591000 | 413500 | 413500 | 414000 | 413500 | 145 |
| 393 | 20230915 | 120800 | 142384597000 | 413500 | 413500 | 414000 | 413000 | 444 |
| 394 | 20230915 | 120700 | 142200971500 | 413000 | 413000 | 413500 | 413000 | 143 |
| 395 | 20230915 | 120600 | 142141900500 | 413500 | 413000 | 413500 | 412500 | 1298 |
| 396 | 20230915 | 120500 | 141606164500 | 413000 | 412500 | 413000 | 412500 | 180 |
| 397 | 20230915 | 120400 | 141531839000 | 413000 | 413000 | 413500 | 412500 | 1711 |
| 398 | 20230915 | 120300 | 140825070500 | 413000 | 414000 | 414000 | 413000 | 622 |
| 399 | 20230915 | 120200 | 140567998500 | 414000 | 413500 | 414000 | 413500 | 295 |
| 400 | 20230915 | 120100 | 140445928500 | 413500 | 414000 | 414000 | 413500 | 155 |
| 401 | 20230915 | 120000 | 140381799500 | 414000 | 413500 | 414000 | 413500 | 370 |
| 402 | 20230915 | 115900 | 140228660000 | 413500 | 413500 | 414000 | 413500 | 624 |
| 403 | 20230915 | 115800 | 139970501000 | 413500 | 414000 | 414500 | 413500 | 759 |
| 404 | 20230915 | 115700 | 139656322500 | 414000 | 414500 | 414500 | 414000 | 599 |
| 405 | 20230915 | 115600 | 139408306000 | 414000 | 415000 | 415000 | 414000 | 964 |
| 406 | 20230915 | 115500 | 139008721000 | 414500 | 414500 | 415000 | 414500 | 128 |
| 407 | 20230915 | 115400 | 138955651500 | 414500 | 414000 | 415000 | 414000 | 771 |
| 408 | 20230915 | 115300 | 138636055000 | 414000 | 414500 | 414500 | 414000 | 658 |
| 409 | 20230915 | 115200 | 138363337500 | 414000 | 413500 | 414500 | 413000 | 2659 |
| 410 | 20230915 | 115100 | 137262907000 | 413500 | 414000 | 414000 | 413000 | 888 |
| 411 | 20230915 | 115000 | 136895691000 | 414000 | 413500 | 414000 | 413500 | 419 |
| 412 | 20230915 | 114900 | 136722289000 | 413500 | 414000 | 414500 | 413500 | 525 |
| 413 | 20230915 | 114800 | 136504989500 | 414000 | 414000 | 414000 | 413500 | 694 |
| 414 | 20230915 | 114700 | 136217736000 | 414000 | 414000 | 414000 | 413500 | 578 |
| 415 | 20230915 | 114600 | 135978463000 | 413500 | 414000 | 414000 | 413500 | 361 |
| 416 | 20230915 | 114500 | 135829108000 | 413500 | 412500 | 414000 | 412500 | 2023 |
| 417 | 20230915 | 114400 | 134993229500 | 412500 | 412500 | 413000 | 412500 | 151 |
| 418 | 20230915 | 114300 | 134930914000 | 412500 | 413000 | 413000 | 412500 | 401 |
| 419 | 20230915 | 114200 | 134765352500 | 413000 | 413000 | 413000 | 412500 | 946 |
| 420 | 20230915 | 114100 | 134374763000 | 413000 | 413000 | 413000 | 412500 | 117 |
| 421 | 20230915 | 114000 | 134326470500 | 413000 | 412500 | 413000 | 412000 | 1370 |
| 422 | 20230915 | 113900 | 133761581000 | 412500 | 412000 | 413000 | 412000 | 2226 |
| 423 | 20230915 | 113800 | 132843337000 | 412000 | 412000 | 413000 | 412000 | 2553 |
| 424 | 20230915 | 113700 | 131790276000 | 412000 | 412000 | 412500 | 412000 | 575 |
| 425 | 20230915 | 113600 | 131553361500 | 412000 | 411500 | 412000 | 411500 | 196 |
| 426 | 20230915 | 113500 | 131472634500 | 412000 | 411500 | 412000 | 411500 | 608 |
| 427 | 20230915 | 113400 | 131222203500 | 411500 | 411500 | 412000 | 411500 | 246 |
| 428 | 20230915 | 113300 | 131120919500 | 411500 | 411500 | 412000 | 411500 | 176 |
| 429 | 20230915 | 113200 | 131048480500 | 411500 | 412000 | 412000 | 411500 | 157 |
| 430 | 20230915 | 113100 | 130983867000 | 411500 | 412000 | 412000 | 411500 | 213 |
| 431 | 20230915 | 113000 | 130896145500 | 412000 | 411500 | 412000 | 411500 | 334 |
| 432 | 20230915 | 112900 | 130758667000 | 411500 | 411500 | 412000 | 411000 | 791 |
| 433 | 20230915 | 112800 | 130433163500 | 411000 | 411000 | 411500 | 410500 | 536 |
| 434 | 20230915 | 112700 | 130212863000 | 411000 | 410500 | 411000 | 410500 | 562 |
| 435 | 20230915 | 112600 | 129981971500 | 410500 | 410500 | 411000 | 410500 | 114 |
| 436 | 20230915 | 112500 | 129935150000 | 410500 | 410500 | 411000 | 410500 | 557 |
| 437 | 20230915 | 112400 | 129706447000 | 410500 | 411500 | 411500 | 410500 | 782 |
| 438 | 20230915 | 112300 | 129385070000 | 411000 | 411000 | 411500 | 411000 | 230 |
| 439 | 20230915 | 112200 | 129290524500 | 411500 | 411500 | 411500 | 411000 | 396 |
| 440 | 20230915 | 112100 | 129127615000 | 411500 | 411000 | 411500 | 411000 | 234 |
| 441 | 20230915 | 112000 | 129031420000 | 411000 | 411500 | 412000 | 411000 | 337 |
| 442 | 20230915 | 111900 | 128892799000 | 411500 | 412500 | 412500 | 411500 | 361 |
| 443 | 20230915 | 111800 | 128744036500 | 412500 | 412000 | 412500 | 412000 | 677 |
| 444 | 20230915 | 111700 | 128465098000 | 412000 | 411500 | 412000 | 411500 | 282 |
| 445 | 20230915 | 111600 | 128348940000 | 412000 | 411500 | 412000 | 411000 | 429 |
| 446 | 20230915 | 111500 | 128172329500 | 411500 | 412500 | 412500 | 411000 | 625 |
| 447 | 20230915 | 111400 | 127915000000 | 412000 | 412500 | 412500 | 412000 | 436 |
| 448 | 20230915 | 111300 | 127735207500 | 412500 | 412000 | 413000 | 412000 | 838 |
| 449 | 20230915 | 111200 | 127389573500 | 412500 | 411000 | 412500 | 411000 | 418 |
| 450 | 20230915 | 111100 | 127217406500 | 411500 | 412000 | 412000 | 411000 | 589 |
| 451 | 20230915 | 111000 | 126974966000 | 412500 | 411500 | 412500 | 411500 | 530 |
| 452 | 20230915 | 110900 | 126756599500 | 411500 | 411500 | 412000 | 411500 | 251 |
| 453 | 20230915 | 110800 | 126653266000 | 411500 | 411500 | 412000 | 411000 | 511 |
| 454 | 20230915 | 110700 | 126443045000 | 411500 | 411000 | 411500 | 410500 | 781 |
| 455 | 20230915 | 110600 | 126121840500 | 410500 | 410500 | 412000 | 410500 | 202 |
| 456 | 20230915 | 110500 | 126038844000 | 411000 | 411000 | 412000 | 410500 | 1140 |
| 457 | 20230915 | 110400 | 125570010500 | 411000 | 410000 | 411000 | 410000 | 658 |
| 458 | 20230915 | 110300 | 125299806000 | 410000 | 411000 | 411000 | 410000 | 686 |
| 459 | 20230915 | 110200 | 125018370000 | 411000 | 411000 | 411500 | 410500 | 1109 |
| 460 | 20230915 | 110100 | 124562469500 | 411000 | 411000 | 411500 | 410500 | 673 |
| 461 | 20230915 | 110000 | 124285852500 | 411000 | 411500 | 412000 | 411000 | 1015 |
| 462 | 20230915 | 105900 | 123868205500 | 411000 | 410500 | 411500 | 410500 | 503 |
| 463 | 20230915 | 105800 | 123661516000 | 410500 | 410000 | 411000 | 410000 | 899 |
| 464 | 20230915 | 105700 | 123292374500 | 410000 | 409500 | 410500 | 409500 | 2058 |
| 465 | 20230915 | 105600 | 122448643500 | 409500 | 409000 | 410000 | 409000 | 639 |
| 466 | 20230915 | 105500 | 122186987500 | 409000 | 409000 | 409500 | 409000 | 331 |
| 467 | 20230915 | 105400 | 122051531500 | 409500 | 409500 | 409500 | 409000 | 545 |
| 468 | 20230915 | 105300 | 121828423000 | 409500 | 409500 | 410000 | 409000 | 765 |
| 469 | 20230915 | 105200 | 121515090500 | 409500 | 409500 | 410000 | 408500 | 2206 |
| 470 | 20230915 | 105100 | 120612563500 | 409000 | 409500 | 410000 | 409000 | 599 |
| 471 | 20230915 | 105000 | 120367402500 | 409500 | 409000 | 410000 | 409000 | 468 |
| 472 | 20230915 | 104900 | 120175826500 | 409000 | 409000 | 409500 | 409000 | 388 |
| 473 | 20230915 | 104800 | 120017046500 | 409000 | 409000 | 409500 | 409000 | 378 |
| 474 | 20230915 | 104700 | 119862384500 | 409500 | 409000 | 410000 | 408500 | 2270 |
| 475 | 20230915 | 104600 | 118932643000 | 409000 | 408000 | 409500 | 408000 | 1357 |
| 476 | 20230915 | 104500 | 118378274500 | 408000 | 409000 | 409500 | 408000 | 1275 |
| 477 | 20230915 | 104400 | 117857338000 | 409500 | 410000 | 410500 | 409000 | 3533 |
| 478 | 20230915 | 104300 | 116410293500 | 410000 | 410500 | 411000 | 410000 | 935 |
| 479 | 20230915 | 104200 | 116026715000 | 410500 | 410500 | 411000 | 410500 | 1158 |
| 480 | 20230915 | 104100 | 115551337000 | 410500 | 411500 | 411500 | 410500 | 1717 |
| 481 | 20230915 | 104000 | 114845569000 | 411000 | 412500 | 412500 | 411000 | 663 |
| 482 | 20230915 | 103900 | 114572627000 | 412000 | 411000 | 412500 | 411000 | 523 |
| 483 | 20230915 | 103800 | 114357216000 | 411500 | 411000 | 411500 | 411000 | 589 |
| 484 | 20230915 | 103700 | 114115000500 | 411500 | 411000 | 411500 | 410500 | 1583 |
| 485 | 20230915 | 103600 | 113464037000 | 411000 | 411500 | 411500 | 411000 | 789 |
| 486 | 20230915 | 103500 | 113139748500 | 411000 | 411500 | 411500 | 411000 | 847 |
| 487 | 20230915 | 103400 | 112791582000 | 411500 | 412000 | 412500 | 411000 | 1513 |
| 488 | 20230915 | 103300 | 112168824500 | 412000 | 412000 | 412500 | 412000 | 411 |
| 489 | 20230915 | 103200 | 111999474500 | 412000 | 412000 | 412500 | 412000 | 545 |
| 490 | 20230915 | 103100 | 111774837500 | 412000 | 413500 | 414000 | 412000 | 1434 |
| 491 | 20230915 | 103000 | 111182598500 | 413500 | 413500 | 413500 | 413000 | 306 |
| 492 | 20230915 | 102900 | 111056102500 | 413000 | 413500 | 413500 | 412500 | 1177 |
| 493 | 20230915 | 102800 | 110569923000 | 413500 | 413000 | 414000 | 413000 | 540 |
| 494 | 20230915 | 102700 | 110346699500 | 413000 | 413500 | 413500 | 412000 | 2056 |
| 495 | 20230915 | 102600 | 109497422000 | 413500 | 412000 | 414000 | 412000 | 1730 |
| 496 | 20230915 | 102500 | 108782434500 | 412000 | 412000 | 413000 | 412000 | 892 |
| 497 | 20230915 | 102400 | 108414487500 | 412000 | 411500 | 412500 | 411500 | 1332 |
| 498 | 20230915 | 102300 | 107866047000 | 411500 | 412500 | 413000 | 411500 | 1609 |
| 499 | 20230915 | 102200 | 107203297000 | 413000 | 412000 | 413000 | 412000 | 665 |
| 500 | 20230915 | 102100 | 106929053500 | 412500 | 413000 | 413000 | 412000 | 1281 |
| 501 | 20230915 | 102000 | 106400572500 | 412500 | 412500 | 413000 | 412000 | 2167 |
| 502 | 20230915 | 101900 | 105506645000 | 412500 | 412500 | 413000 | 412500 | 592 |
| 503 | 20230915 | 101800 | 105262263000 | 412500 | 413500 | 414000 | 412500 | 887 |
| 504 | 20230915 | 101700 | 104895487500 | 413500 | 413000 | 414000 | 412500 | 1689 |
| 505 | 20230915 | 101600 | 104198067000 | 413000 | 413500 | 414000 | 412500 | 1927 |
| 506 | 20230915 | 101500 | 103401186500 | 414000 | 413000 | 414000 | 413000 | 1637 |
| 507 | 20230915 | 101400 | 102724420500 | 412500 | 414000 | 414000 | 412500 | 2721 |
| 508 | 20230915 | 101300 | 101600287500 | 414000 | 415000 | 415500 | 414000 | 1187 |
| 509 | 20230915 | 101200 | 101108376500 | 415500 | 414500 | 415500 | 414000 | 1132 |
| 510 | 20230915 | 101100 | 100639062000 | 414000 | 414000 | 414500 | 413500 | 1122 |
| 511 | 20230915 | 101000 | 100174492500 | 414000 | 416000 | 416000 | 414000 | 2948 |
| 512 | 20230915 | 100900 | 98951107000 | 415000 | 416000 | 416000 | 415000 | 2015 |
| 513 | 20230915 | 100800 | 98113743500 | 415500 | 416000 | 416500 | 415500 | 2545 |
| 514 | 20230915 | 100700 | 97055565500 | 416000 | 415000 | 416500 | 415000 | 1773 |
| 515 | 20230915 | 100600 | 96318413500 | 415500 | 414000 | 416000 | 414000 | 2467 |
| 516 | 20230915 | 100500 | 95294544000 | 414000 | 415500 | 415500 | 413500 | 2178 |
| 517 | 20230915 | 100400 | 94391845500 | 415500 | 415500 | 416000 | 414500 | 2280 |
| 518 | 20230915 | 100300 | 93444949500 | 415500 | 417000 | 417000 | 415500 | 5858 |
| 519 | 20230915 | 100200 | 91006104500 | 417000 | 416000 | 417000 | 415500 | 3575 |
| 520 | 20230915 | 100100 | 89516980000 | 416000 | 414500 | 416000 | 414000 | 7002 |
| 521 | 20230915 | 100000 | 86609363000 | 414500 | 414500 | 415000 | 414000 | 1231 |
| 522 | 20230915 | 095900 | 86098968500 | 414500 | 413000 | 414500 | 413000 | 4082 |
| 523 | 20230915 | 095800 | 84410569500 | 413500 | 413000 | 414000 | 412500 | 1159 |
| 524 | 20230915 | 095700 | 83931679500 | 413000 | 415000 | 415000 | 412500 | 9531 |
| 525 | 20230915 | 095600 | 79985907500 | 414500 | 414000 | 415000 | 414000 | 3475 |
| 526 | 20230915 | 095500 | 78545480000 | 414000 | 413500 | 414500 | 413000 | 3486 |
| 527 | 20230915 | 095400 | 77103183500 | 413500 | 413000 | 413500 | 412500 | 1270 |
| 528 | 20230915 | 095300 | 76578586500 | 412500 | 412000 | 413500 | 412000 | 3634 |
| 529 | 20230915 | 095200 | 75078510500 | 412000 | 412000 | 412500 | 411500 | 4298 |
| 530 | 20230915 | 095100 | 73307572500 | 411500 | 411500 | 412000 | 411500 | 590 |
| 531 | 20230915 | 095000 | 73064746000 | 411500 | 411500 | 412000 | 411000 | 1030 |
| 532 | 20230915 | 094900 | 72640927000 | 411000 | 411000 | 411500 | 410500 | 1600 |
| 533 | 20230915 | 094800 | 71983107500 | 410500 | 411000 | 411000 | 410000 | 1075 |
| 534 | 20230915 | 094700 | 71541663500 | 411000 | 411000 | 411500 | 409500 | 3571 |
| 535 | 20230915 | 094600 | 70076425000 | 411000 | 408500 | 411000 | 408500 | 2218 |
| 536 | 20230915 | 094500 | 69166738500 | 408500 | 408000 | 409000 | 408000 | 1970 |
| 537 | 20230915 | 094400 | 68361802500 | 408000 | 409000 | 409000 | 407500 | 1338 |
| 538 | 20230915 | 094300 | 67815642000 | 409000 | 409000 | 409500 | 408500 | 1575 |
| 539 | 20230915 | 094200 | 67171363500 | 409000 | 410500 | 411000 | 408000 | 3428 |
| 540 | 20230915 | 094100 | 65767788500 | 410500 | 410500 | 411000 | 410000 | 3045 |
| 541 | 20230915 | 094000 | 64517646500 | 410500 | 411500 | 412000 | 410500 | 2431 |
| 542 | 20230915 | 093900 | 63517917000 | 411500 | 412000 | 412500 | 411000 | 2522 |
| 543 | 20230915 | 093800 | 62479827000 | 412000 | 411500 | 412500 | 411500 | 2539 |
| 544 | 20230915 | 093700 | 61433956000 | 411500 | 412000 | 412500 | 411000 | 2494 |
| 545 | 20230915 | 093600 | 60407014500 | 412000 | 411500 | 412500 | 411000 | 6692 |
| 546 | 20230915 | 093500 | 57650755500 | 411500 | 410500 | 411500 | 410500 | 2604 |
| 547 | 20230915 | 093400 | 56580403000 | 411000 | 411000 | 411000 | 409500 | 4864 |
| 548 | 20230915 | 093300 | 54585218500 | 411000 | 410500 | 411000 | 409500 | 3804 |
| 549 | 20230915 | 093200 | 53023272500 | 411000 | 407500 | 411000 | 407500 | 7457 |
| 550 | 20230915 | 093100 | 49966746000 | 408000 | 408500 | 408500 | 407000 | 3461 |
| 551 | 20230915 | 093000 | 48556642000 | 408500 | 409000 | 409500 | 408000 | 1604 |
| 552 | 20230915 | 092900 | 47901163500 | 409000 | 409500 | 409500 | 408500 | 1493 |
| 553 | 20230915 | 092800 | 47290388500 | 409000 | 409000 | 409500 | 408500 | 1871 |
| 554 | 20230915 | 092700 | 46524892500 | 409000 | 410000 | 410000 | 408000 | 5803 |
| 555 | 20230915 | 092600 | 44152270500 | 409500 | 408500 | 410000 | 408500 | 4384 |
| 556 | 20230915 | 092500 | 42358255000 | 408500 | 407000 | 409000 | 407000 | 5614 |
| 557 | 20230915 | 092400 | 40067733000 | 407000 | 406000 | 407000 | 406000 | 765 |
| 558 | 20230915 | 092300 | 39756483000 | 406500 | 406000 | 407500 | 406000 | 3781 |
| 559 | 20230915 | 092200 | 38219121000 | 406500 | 407000 | 407000 | 406000 | 1379 |
| 560 | 20230915 | 092100 | 37658464000 | 407500 | 404500 | 407500 | 404500 | 2427 |
| 561 | 20230915 | 092000 | 36672333500 | 404500 | 406500 | 407000 | 404500 | 5660 |
| 562 | 20230915 | 091900 | 34377606500 | 406500 | 408500 | 408500 | 406000 | 5675 |
| 563 | 20230915 | 091800 | 32065679000 | 408500 | 407500 | 408500 | 407500 | 2604 |
| 564 | 20230915 | 091700 | 31003322500 | 407500 | 407500 | 408500 | 407000 | 6303 |
| 565 | 20230915 | 091600 | 28431482500 | 408000 | 406500 | 408000 | 406500 | 2906 |
| 566 | 20230915 | 091500 | 27248129000 | 407000 | 406000 | 407000 | 405500 | 4455 |
| 567 | 20230915 | 091400 | 25438335500 | 406500 | 407000 | 407000 | 405500 | 3719 |
| 568 | 20230915 | 091300 | 23927081000 | 407000 | 405500 | 407000 | 405000 | 2554 |
| 569 | 20230915 | 091200 | 22890618500 | 405500 | 405000 | 406000 | 404500 | 2836 |
| 570 | 20230915 | 091100 | 21741186000 | 404500 | 403500 | 405000 | 403000 | 4223 |
| 571 | 20230915 | 091000 | 20034900000 | 403500 | 403500 | 404500 | 403000 | 2394 |
| 572 | 20230915 | 090900 | 19069256500 | 403500 | 402000 | 404500 | 402000 | 3722 |
| 573 | 20230915 | 090800 | 17568943000 | 402000 | 402500 | 403000 | 402000 | 4015 |
| 574 | 20230915 | 090700 | 15952979000 | 402500 | 402000 | 403000 | 401500 | 4428 |
| 575 | 20230915 | 090600 | 14171646500 | 401500 | 401500 | 402000 | 400500 | 2295 |
| 576 | 20230915 | 090500 | 13250545500 | 401500 | 399000 | 402000 | 399000 | 3213 |
| 577 | 20230915 | 090400 | 11964013500 | 399000 | 400000 | 400000 | 398500 | 2505 |
| 578 | 20230915 | 090300 | 10963765500 | 400000 | 401000 | 401000 | 398500 | 8053 |
| 579 | 20230915 | 090200 | 7744345000 | 401000 | 401000 | 401500 | 400000 | 3879 |
| 580 | 20230915 | 090100 | 6190855500 | 400500 | 402500 | 404000 | 400500 | 7379 |
| 581 | 20230915 | 090000 | 3225270000 | 402500 | 403000 | 403500 | 401500 | 7632 |