36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 190800 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 177798 |
| 3 | 20230915 | 190700 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 4 | 20230915 | 190600 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 5 | 20230915 | 190500 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 6 | 20230915 | 190400 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 7 | 20230915 | 190300 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 8 | 20230915 | 190200 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 9 | 20230915 | 190100 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 10 | 20230915 | 190000 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 11 | 20230915 | 185900 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 12 | 20230915 | 185800 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 13 | 20230915 | 185700 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 14 | 20230915 | 185600 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 15 | 20230915 | 185500 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 16 | 20230915 | 185400 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 17 | 20230915 | 185300 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 18 | 20230915 | 185200 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 19 | 20230915 | 185100 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 20 | 20230915 | 185000 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 21 | 20230915 | 184900 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 22 | 20230915 | 184800 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 23 | 20230915 | 184700 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 24 | 20230915 | 184600 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 25 | 20230915 | 184500 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 26 | 20230915 | 184400 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 27 | 20230915 | 184300 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 28 | 20230915 | 184200 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 29 | 20230915 | 184100 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 30 | 20230915 | 184000 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 31 | 20230915 | 183900 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 32 | 20230915 | 183800 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 177798 |
| 33 | 20230915 | 183700 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 34 | 20230915 | 183600 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 35 | 20230915 | 183500 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 36 | 20230915 | 183400 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 37 | 20230915 | 183300 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 38 | 20230915 | 183200 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 39 | 20230915 | 183100 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 40 | 20230915 | 183000 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 41 | 20230915 | 182900 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 42 | 20230915 | 182800 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 43 | 20230915 | 182700 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 44 | 20230915 | 182600 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 45 | 20230915 | 182500 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 46 | 20230915 | 182400 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 47 | 20230915 | 182300 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 48 | 20230915 | 182200 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 49 | 20230915 | 182100 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 50 | 20230915 | 182000 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 51 | 20230915 | 181900 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 52 | 20230915 | 181800 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 53 | 20230915 | 181700 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 54 | 20230915 | 181600 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 55 | 20230915 | 181500 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 56 | 20230915 | 181400 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 57 | 20230915 | 181300 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 58 | 20230915 | 181200 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 59 | 20230915 | 181100 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 60 | 20230915 | 181000 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 61 | 20230915 | 180900 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 62 | 20230915 | 180800 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 177798 |
| 63 | 20230915 | 180700 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 64 | 20230915 | 180600 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 65 | 20230915 | 180500 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 66 | 20230915 | 180400 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 67 | 20230915 | 180300 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 68 | 20230915 | 180200 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 69 | 20230915 | 180100 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 70 | 20230915 | 180000 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 71 | 20230915 | 175900 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 72 | 20230915 | 175800 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 73 | 20230915 | 175700 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 74 | 20230915 | 175600 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 75 | 20230915 | 175500 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 76 | 20230915 | 175400 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 77 | 20230915 | 175300 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 78 | 20230915 | 175200 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 79 | 20230915 | 175100 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 80 | 20230915 | 175000 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 81 | 20230915 | 174900 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 82 | 20230915 | 174800 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 83 | 20230915 | 174700 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 84 | 20230915 | 174600 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 85 | 20230915 | 174500 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 86 | 20230915 | 174400 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 87 | 20230915 | 174300 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 88 | 20230915 | 174200 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 89 | 20230915 | 174100 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 90 | 20230915 | 174000 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 91 | 20230915 | 173900 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 92 | 20230915 | 173800 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 177798 |
| 93 | 20230915 | 173700 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 94 | 20230915 | 173600 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 95 | 20230915 | 173500 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 96 | 20230915 | 173400 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 97 | 20230915 | 173300 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 98 | 20230915 | 173200 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 99 | 20230915 | 173100 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 100 | 20230915 | 173000 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 101 | 20230915 | 172900 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 102 | 20230915 | 172800 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 103 | 20230915 | 172700 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 104 | 20230915 | 172600 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 105 | 20230915 | 172500 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 106 | 20230915 | 172400 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 107 | 20230915 | 172300 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 108 | 20230915 | 172200 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 109 | 20230915 | 172100 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 110 | 20230915 | 172000 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 111 | 20230915 | 171900 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 112 | 20230915 | 171800 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 113 | 20230915 | 171700 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 114 | 20230915 | 171600 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 115 | 20230915 | 171500 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 116 | 20230915 | 171400 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 117 | 20230915 | 171300 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 118 | 20230915 | 171200 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 119 | 20230915 | 171100 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 120 | 20230915 | 171000 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 121 | 20230915 | 170900 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 122 | 20230915 | 170800 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 177798 |
| 123 | 20230915 | 170700 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 124 | 20230915 | 170600 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 125 | 20230915 | 170500 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 126 | 20230915 | 170400 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 127 | 20230915 | 170300 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 128 | 20230915 | 170200 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 129 | 20230915 | 170100 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 130 | 20230915 | 170000 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 131 | 20230915 | 165900 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 132 | 20230915 | 165800 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 133 | 20230915 | 165700 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 134 | 20230915 | 165600 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 135 | 20230915 | 165500 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 136 | 20230915 | 165400 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 137 | 20230915 | 165300 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 138 | 20230915 | 165200 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 139 | 20230915 | 165100 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 140 | 20230915 | 165000 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 141 | 20230915 | 164900 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 142 | 20230915 | 164800 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 143 | 20230915 | 164700 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 144 | 20230915 | 164600 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 145 | 20230915 | 164500 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 146 | 20230915 | 164400 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 147 | 20230915 | 164300 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 148 | 20230915 | 164200 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 149 | 20230915 | 164100 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 150 | 20230915 | 164000 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 151 | 20230915 | 163900 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 152 | 20230915 | 163800 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 177798 |
| 153 | 20230915 | 163700 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 154 | 20230915 | 163600 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 155 | 20230915 | 163500 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 156 | 20230915 | 163400 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 157 | 20230915 | 163300 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 158 | 20230915 | 163200 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 159 | 20230915 | 163100 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 160 | 20230915 | 163000 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 161 | 20230915 | 162900 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 162 | 20230915 | 162800 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 163 | 20230915 | 162700 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 164 | 20230915 | 162600 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 165 | 20230915 | 162500 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 166 | 20230915 | 162400 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 167 | 20230915 | 162300 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 168 | 20230915 | 162200 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 169 | 20230915 | 162100 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 170 | 20230915 | 162000 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 171 | 20230915 | 161900 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 172 | 20230915 | 161800 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 173 | 20230915 | 161700 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 174 | 20230915 | 161600 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 175 | 20230915 | 161500 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 176 | 20230915 | 161400 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 177 | 20230915 | 161300 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 178 | 20230915 | 161200 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 179 | 20230915 | 161100 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 180 | 20230915 | 161000 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 181 | 20230915 | 160900 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 182 | 20230915 | 160800 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 177798 |
| 183 | 20230915 | 160700 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 184 | 20230915 | 160600 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 185 | 20230915 | 160500 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 186 | 20230915 | 160400 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 187 | 20230915 | 160300 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 188 | 20230915 | 160200 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 189 | 20230915 | 160100 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 190 | 20230915 | 160000 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 191 | 20230915 | 155900 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 192 | 20230915 | 155800 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 193 | 20230915 | 155700 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 194 | 20230915 | 155600 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 195 | 20230915 | 155500 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 196 | 20230915 | 155400 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 197 | 20230915 | 155300 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 198 | 20230915 | 155200 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 199 | 20230915 | 155100 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 200 | 20230915 | 155000 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 201 | 20230915 | 154900 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 202 | 20230915 | 154800 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 203 | 20230915 | 154700 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 204 | 20230915 | 154600 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 205 | 20230915 | 154500 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 206 | 20230915 | 154400 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 207 | 20230915 | 154300 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 208 | 20230915 | 154200 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 209 | 20230915 | 154100 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 210 | 20230915 | 154000 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 211 | 20230915 | 153900 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 212 | 20230915 | 153800 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 177798 |
| 213 | 20230915 | 153700 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 214 | 20230915 | 153600 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 215 | 20230915 | 153500 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 216 | 20230915 | 153400 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 217 | 20230915 | 153300 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 218 | 20230915 | 153200 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 219 | 20230915 | 153100 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 220 | 20230915 | 153000 | 256977026000 | 229500 | 229500 | 229500 | 229500 | 177798 |
| 221 | 20230915 | 152900 | 216172385000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 222 | 20230915 | 152800 | 216172385000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 223 | 20230915 | 152700 | 216172385000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 224 | 20230915 | 152600 | 216172385000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 225 | 20230915 | 152500 | 216172385000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 226 | 20230915 | 152400 | 216172385000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 227 | 20230915 | 152300 | 216172385000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 228 | 20230915 | 152200 | 216172385000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 229 | 20230915 | 152100 | 216172385000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 230 | 20230915 | 152000 | 216172385000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 231 | 20230915 | 151900 | 216172385000 | 228500 | 229000 | 229000 | 228500 | 11765 |
| 232 | 20230915 | 151800 | 213479281000 | 229000 | 228500 | 229000 | 228500 | 2184 |
| 233 | 20230915 | 151700 | 212979856500 | 228500 | 228500 | 229000 | 228500 | 1948 |
| 234 | 20230915 | 151600 | 212534465000 | 228500 | 228500 | 229000 | 228500 | 1609 |
| 235 | 20230915 | 151500 | 212166443500 | 228500 | 228500 | 229000 | 228500 | 1208 |
| 236 | 20230915 | 151400 | 211890163500 | 229000 | 228500 | 229000 | 228500 | 1005 |
| 237 | 20230915 | 151300 | 211660151000 | 228500 | 229000 | 229000 | 228500 | 1345 |
| 238 | 20230915 | 151200 | 211352621500 | 229000 | 229000 | 229000 | 228500 | 857 |
| 239 | 20230915 | 151100 | 211156442000 | 229000 | 229000 | 229000 | 228500 | 708 |
| 240 | 20230915 | 151000 | 210994477000 | 228500 | 229000 | 229000 | 228500 | 909 |
| 241 | 20230915 | 150900 | 210786436500 | 228500 | 229000 | 229000 | 228500 | 916 |
| 242 | 20230915 | 150800 | 210576907500 | 229000 | 228500 | 229000 | 228500 | 900 |
| 243 | 20230915 | 150700 | 210371074000 | 228500 | 228500 | 229000 | 228500 | 675 |
| 244 | 20230915 | 150600 | 210216668500 | 228500 | 228500 | 229000 | 228500 | 899 |
| 245 | 20230915 | 150500 | 210011164500 | 228500 | 228500 | 229000 | 228500 | 720 |
| 246 | 20230915 | 150400 | 209846412000 | 228500 | 228500 | 229000 | 228500 | 3321 |
| 247 | 20230915 | 150300 | 209086087500 | 228500 | 229000 | 229000 | 228500 | 1642 |
| 248 | 20230915 | 150200 | 208710701000 | 229000 | 228500 | 229000 | 228500 | 442 |
| 249 | 20230915 | 150100 | 208609531000 | 228500 | 228500 | 229000 | 228500 | 632 |
| 250 | 20230915 | 150000 | 208464972500 | 229000 | 228500 | 229000 | 228000 | 18752 |
| 251 | 20230915 | 145900 | 204179458000 | 228500 | 228500 | 228500 | 228000 | 1044 |
| 252 | 20230915 | 145800 | 203941228500 | 228000 | 228000 | 228500 | 228000 | 1140 |
| 253 | 20230915 | 145700 | 203680868500 | 228000 | 228500 | 228500 | 228000 | 1201 |
| 254 | 20230915 | 145600 | 203406869500 | 228000 | 228500 | 228500 | 228000 | 951 |
| 255 | 20230915 | 145500 | 203189774000 | 228000 | 228500 | 228500 | 228000 | 859 |
| 256 | 20230915 | 145400 | 202993802000 | 228500 | 228000 | 228500 | 228000 | 722 |
| 257 | 20230915 | 145300 | 202829063500 | 228500 | 228000 | 228500 | 228000 | 682 |
| 258 | 20230915 | 145200 | 202673394500 | 228000 | 228000 | 228500 | 228000 | 542 |
| 259 | 20230915 | 145100 | 202549669500 | 228500 | 228000 | 228500 | 228000 | 462 |
| 260 | 20230915 | 145000 | 202444184500 | 228000 | 228000 | 228500 | 228000 | 950 |
| 261 | 20230915 | 144900 | 202227216500 | 228000 | 228000 | 228500 | 228000 | 969 |
| 262 | 20230915 | 144800 | 202006166000 | 228000 | 228500 | 228500 | 228000 | 429 |
| 263 | 20230915 | 144700 | 201908206000 | 228000 | 228000 | 228500 | 228000 | 377 |
| 264 | 20230915 | 144600 | 201822118000 | 228000 | 228500 | 228500 | 228000 | 1005 |
| 265 | 20230915 | 144500 | 201592859500 | 228000 | 228000 | 228500 | 228000 | 426 |
| 266 | 20230915 | 144400 | 201495610000 | 228000 | 228000 | 228500 | 228000 | 919 |
| 267 | 20230915 | 144300 | 201285689500 | 228500 | 228000 | 228500 | 228000 | 1017 |
| 268 | 20230915 | 144200 | 201053525000 | 228500 | 228000 | 228500 | 228000 | 582 |
| 269 | 20230915 | 144100 | 200920661000 | 228000 | 228000 | 228500 | 228000 | 444 |
| 270 | 20230915 | 144000 | 200819254000 | 228500 | 228000 | 228500 | 228000 | 907 |
| 271 | 20230915 | 143900 | 200612142500 | 228000 | 228000 | 228500 | 228000 | 581 |
| 272 | 20230915 | 143800 | 200479598500 | 228500 | 228000 | 228500 | 228000 | 757 |
| 273 | 20230915 | 143700 | 200306710500 | 228000 | 228000 | 228500 | 228000 | 877 |
| 274 | 20230915 | 143600 | 200106458000 | 228000 | 228000 | 228500 | 228000 | 1011 |
| 275 | 20230915 | 143500 | 199875682000 | 228500 | 228000 | 228500 | 228000 | 370 |
| 276 | 20230915 | 143400 | 199791195500 | 228500 | 228000 | 228500 | 228000 | 452 |
| 277 | 20230915 | 143300 | 199687973500 | 228500 | 228000 | 228500 | 228000 | 1005 |
| 278 | 20230915 | 143200 | 199458403500 | 228000 | 228500 | 228500 | 228000 | 537 |
| 279 | 20230915 | 143100 | 199335759500 | 228000 | 228500 | 228500 | 228000 | 788 |
| 280 | 20230915 | 143000 | 199155770000 | 228500 | 228000 | 228500 | 228000 | 1647 |
| 281 | 20230915 | 142900 | 198779502000 | 228500 | 228500 | 228500 | 228000 | 322 |
| 282 | 20230915 | 142800 | 198705969500 | 228500 | 228000 | 228500 | 228000 | 2294 |
| 283 | 20230915 | 142700 | 198181856500 | 228000 | 228500 | 228500 | 228000 | 846 |
| 284 | 20230915 | 142600 | 197988666500 | 228500 | 228500 | 229000 | 228000 | 3467 |
| 285 | 20230915 | 142500 | 197197043500 | 228500 | 228500 | 229000 | 228500 | 7985 |
| 286 | 20230915 | 142400 | 195372136500 | 228500 | 229000 | 229000 | 228500 | 538 |
| 287 | 20230915 | 142300 | 195249090000 | 229000 | 228500 | 229000 | 228500 | 431 |
| 288 | 20230915 | 142200 | 195150485000 | 229000 | 229000 | 229000 | 228500 | 603 |
| 289 | 20230915 | 142100 | 195012607000 | 229000 | 228500 | 229000 | 228500 | 548 |
| 290 | 20230915 | 142000 | 194887330000 | 229000 | 228500 | 229000 | 228500 | 538 |
| 291 | 20230915 | 141900 | 194764213500 | 228500 | 228500 | 229000 | 228500 | 707 |
| 292 | 20230915 | 141800 | 194602459500 | 228500 | 229000 | 229000 | 228500 | 923 |
| 293 | 20230915 | 141700 | 194391201000 | 228500 | 228500 | 229000 | 228500 | 390 |
| 294 | 20230915 | 141600 | 194302019500 | 228500 | 228500 | 229000 | 228500 | 886 |
| 295 | 20230915 | 141500 | 194099511000 | 228500 | 229000 | 229000 | 228500 | 977 |
| 296 | 20230915 | 141400 | 193876191000 | 229000 | 229000 | 229000 | 228500 | 545 |
| 297 | 20230915 | 141300 | 193751507500 | 228500 | 228500 | 229000 | 228500 | 508 |
| 298 | 20230915 | 141200 | 193635305500 | 228500 | 228500 | 229000 | 228500 | 388 |
| 299 | 20230915 | 141100 | 193546526500 | 229000 | 228500 | 229000 | 228500 | 403 |
| 300 | 20230915 | 141000 | 193454298500 | 229000 | 229000 | 229000 | 228500 | 493 |
| 301 | 20230915 | 140900 | 193341512500 | 229000 | 228500 | 229000 | 228500 | 544 |
| 302 | 20230915 | 140800 | 193217042500 | 229000 | 228500 | 229000 | 228500 | 300 |
| 303 | 20230915 | 140700 | 193148392500 | 229000 | 228500 | 229000 | 228000 | 3616 |
| 304 | 20230915 | 140600 | 192322051500 | 228500 | 228000 | 228500 | 228000 | 334 |
| 305 | 20230915 | 140500 | 192245787000 | 228500 | 228000 | 228500 | 228000 | 1121 |
| 306 | 20230915 | 140400 | 191989732000 | 228000 | 228000 | 228500 | 228000 | 617 |
| 307 | 20230915 | 140300 | 191848902500 | 228000 | 228500 | 228500 | 228000 | 851 |
| 308 | 20230915 | 140200 | 191654490000 | 229000 | 228500 | 229000 | 228500 | 1565 |
| 309 | 20230915 | 140100 | 191296820500 | 228500 | 228500 | 229000 | 228500 | 676 |
| 310 | 20230915 | 140000 | 191142278500 | 229000 | 228500 | 229000 | 228500 | 2192 |
| 311 | 20230915 | 135900 | 190641247000 | 228500 | 228500 | 229000 | 228500 | 383 |
| 312 | 20230915 | 135800 | 190553672500 | 229000 | 228500 | 229000 | 228500 | 497 |
| 313 | 20230915 | 135700 | 190440050000 | 229000 | 229000 | 229000 | 228500 | 1017 |
| 314 | 20230915 | 135600 | 190207577500 | 228500 | 229000 | 229500 | 228500 | 3699 |
| 315 | 20230915 | 135500 | 189361230000 | 229000 | 229000 | 229500 | 229000 | 1746 |
| 316 | 20230915 | 135400 | 188961239000 | 229500 | 229500 | 230000 | 229000 | 7261 |
| 317 | 20230915 | 135300 | 187295808000 | 229500 | 229500 | 230000 | 229500 | 536 |
| 318 | 20230915 | 135200 | 187172668000 | 230000 | 229500 | 230000 | 229500 | 2131 |
| 319 | 20230915 | 135100 | 186683203500 | 229500 | 229500 | 230000 | 229500 | 622 |
| 320 | 20230915 | 135000 | 186540327500 | 229500 | 230000 | 230000 | 229500 | 1212 |
| 321 | 20230915 | 134900 | 186261968000 | 230000 | 229500 | 230000 | 229500 | 702 |
| 322 | 20230915 | 134800 | 186100773500 | 229500 | 229500 | 230000 | 229500 | 702 |
| 323 | 20230915 | 134700 | 185939549500 | 229500 | 229500 | 230000 | 229500 | 1080 |
| 324 | 20230915 | 134600 | 185691550000 | 230000 | 229500 | 230000 | 229000 | 8402 |
| 325 | 20230915 | 134500 | 183763021500 | 229000 | 229500 | 229500 | 229000 | 626 |
| 326 | 20230915 | 134400 | 183619539000 | 229500 | 229000 | 229500 | 229000 | 511 |
| 327 | 20230915 | 134300 | 183502471500 | 229500 | 229500 | 230000 | 229000 | 7162 |
| 328 | 20230915 | 134200 | 181858502500 | 230000 | 230000 | 230000 | 229500 | 952 |
| 329 | 20230915 | 134100 | 181639837000 | 229500 | 229000 | 230000 | 229000 | 7904 |
| 330 | 20230915 | 134000 | 179825420500 | 229000 | 229500 | 229500 | 229000 | 267 |
| 331 | 20230915 | 133900 | 179764179500 | 229500 | 229000 | 229500 | 229000 | 479 |
| 332 | 20230915 | 133800 | 179654378000 | 229500 | 229000 | 229500 | 229000 | 601 |
| 333 | 20230915 | 133700 | 179516567500 | 229500 | 229500 | 230000 | 229000 | 6208 |
| 334 | 20230915 | 133600 | 178091655500 | 229500 | 230000 | 230000 | 229500 | 3955 |
| 335 | 20230915 | 133500 | 177183243500 | 229500 | 229000 | 230000 | 229000 | 30445 |
| 336 | 20230915 | 133400 | 170194453000 | 229500 | 229500 | 229500 | 229000 | 758 |
| 337 | 20230915 | 133300 | 170020535000 | 229500 | 229000 | 229500 | 229000 | 1209 |
| 338 | 20230915 | 133200 | 169743308000 | 229500 | 229000 | 229500 | 229000 | 688 |
| 339 | 20230915 | 133100 | 169585474500 | 229500 | 228500 | 229500 | 228500 | 22473 |
| 340 | 20230915 | 133000 | 164437641500 | 229000 | 229000 | 229000 | 228500 | 529 |
| 341 | 20230915 | 132900 | 164316639000 | 228500 | 228500 | 229000 | 228500 | 579 |
| 342 | 20230915 | 132800 | 164184163000 | 228500 | 229000 | 229000 | 228500 | 439 |
| 343 | 20230915 | 132700 | 164083761000 | 228500 | 229000 | 229000 | 228500 | 788 |
| 344 | 20230915 | 132600 | 163903594000 | 229000 | 228500 | 229000 | 228500 | 706 |
| 345 | 20230915 | 132500 | 163742190000 | 229000 | 228500 | 229000 | 228500 | 436 |
| 346 | 20230915 | 132400 | 163642416000 | 228500 | 228500 | 229000 | 228500 | 416 |
| 347 | 20230915 | 132300 | 163547273500 | 228500 | 229000 | 229000 | 228500 | 2570 |
| 348 | 20230915 | 132200 | 162959829000 | 229000 | 229000 | 229000 | 228500 | 419 |
| 349 | 20230915 | 132100 | 162863975500 | 229000 | 228500 | 229000 | 228500 | 456 |
| 350 | 20230915 | 132000 | 162759663000 | 229000 | 228500 | 229000 | 228500 | 949 |
| 351 | 20230915 | 131900 | 162542617500 | 228500 | 229000 | 229000 | 228500 | 705 |
| 352 | 20230915 | 131800 | 162381379000 | 228500 | 228500 | 229000 | 228500 | 575 |
| 353 | 20230915 | 131700 | 162249814000 | 228500 | 229000 | 229000 | 228500 | 816 |
| 354 | 20230915 | 131600 | 162063115000 | 228500 | 229000 | 229000 | 228500 | 1582 |
| 355 | 20230915 | 131500 | 161701102000 | 229000 | 228500 | 229000 | 228000 | 5275 |
| 356 | 20230915 | 131400 | 160495632500 | 228500 | 228500 | 228500 | 228000 | 703 |
| 357 | 20230915 | 131300 | 160335031500 | 228000 | 228500 | 228500 | 228000 | 1067 |
| 358 | 20230915 | 131200 | 160091257500 | 228500 | 228500 | 228500 | 228000 | 151 |
| 359 | 20230915 | 131100 | 160056789000 | 228500 | 228500 | 228500 | 228000 | 338 |
| 360 | 20230915 | 131000 | 159979639500 | 228500 | 227500 | 228500 | 227500 | 12294 |
| 361 | 20230915 | 130900 | 157174693000 | 227500 | 228000 | 228000 | 227500 | 1257 |
| 362 | 20230915 | 130800 | 156888633000 | 228000 | 228000 | 228000 | 227500 | 180 |
| 363 | 20230915 | 130700 | 156847626500 | 228000 | 227500 | 228000 | 227500 | 215 |
| 364 | 20230915 | 130600 | 156798681000 | 227500 | 227500 | 228000 | 227500 | 385 |
| 365 | 20230915 | 130500 | 156711045000 | 227500 | 227500 | 228000 | 227500 | 1590 |
| 366 | 20230915 | 130400 | 156349177000 | 228000 | 227500 | 228000 | 227500 | 3805 |
| 367 | 20230915 | 130300 | 155483151500 | 227500 | 226500 | 228000 | 226500 | 5625 |
| 368 | 20230915 | 130200 | 154204009500 | 227000 | 227500 | 228000 | 226500 | 10375 |
| 369 | 20230915 | 130100 | 151844372500 | 228000 | 228000 | 228000 | 227500 | 3634 |
| 370 | 20230915 | 130000 | 151017243000 | 228000 | 226000 | 228000 | 226000 | 49099 |
| 371 | 20230915 | 125900 | 139848857000 | 226000 | 226500 | 226500 | 226000 | 1016 |
| 372 | 20230915 | 125800 | 139618753500 | 226500 | 226500 | 226500 | 226000 | 2345 |
| 373 | 20230915 | 125700 | 139087655500 | 226500 | 226500 | 227000 | 226000 | 1400 |
| 374 | 20230915 | 125600 | 138770461000 | 226000 | 226500 | 226500 | 226000 | 1232 |
| 375 | 20230915 | 125500 | 138491598000 | 226000 | 226000 | 226500 | 226000 | 808 |
| 376 | 20230915 | 125400 | 138308618000 | 226500 | 226500 | 226500 | 226000 | 650 |
| 377 | 20230915 | 125300 | 138161484500 | 226500 | 226000 | 226500 | 226000 | 237 |
| 378 | 20230915 | 125200 | 138107830500 | 226500 | 226500 | 226500 | 226000 | 637 |
| 379 | 20230915 | 125100 | 137963575000 | 226500 | 227000 | 227000 | 226000 | 243 |
| 380 | 20230915 | 125000 | 137908540000 | 226500 | 226500 | 227000 | 226500 | 871 |
| 381 | 20230915 | 124900 | 137711198500 | 226500 | 226000 | 226500 | 226000 | 408 |
| 382 | 20230915 | 124800 | 137618872500 | 226500 | 227000 | 227000 | 226000 | 1244 |
| 383 | 20230915 | 124700 | 137337015000 | 227000 | 226500 | 227000 | 226500 | 329 |
| 384 | 20230915 | 124600 | 137262476500 | 227000 | 227000 | 227000 | 226000 | 1431 |
| 385 | 20230915 | 124500 | 136938281000 | 227000 | 226500 | 227000 | 226500 | 759 |
| 386 | 20230915 | 124400 | 136766299500 | 227000 | 226500 | 227000 | 226000 | 980 |
| 387 | 20230915 | 124300 | 136544263000 | 226500 | 226500 | 227000 | 226000 | 1740 |
| 388 | 20230915 | 124200 | 136150149000 | 226500 | 226500 | 226500 | 226000 | 799 |
| 389 | 20230915 | 124100 | 135969238500 | 226000 | 226000 | 226500 | 226000 | 3179 |
| 390 | 20230915 | 124000 | 135249238000 | 226500 | 226500 | 226500 | 226000 | 451 |
| 391 | 20230915 | 123900 | 135147174500 | 226500 | 226500 | 226500 | 226000 | 2318 |
| 392 | 20230915 | 123800 | 134622416500 | 226500 | 226500 | 226500 | 226000 | 171 |
| 393 | 20230915 | 123700 | 134583747000 | 226500 | 226500 | 226500 | 226000 | 576 |
| 394 | 20230915 | 123600 | 134453400000 | 226000 | 227000 | 227000 | 226000 | 8146 |
| 395 | 20230915 | 123500 | 132608225500 | 226500 | 227000 | 227000 | 226500 | 450 |
| 396 | 20230915 | 123400 | 132506138000 | 227000 | 226500 | 227000 | 226500 | 319 |
| 397 | 20230915 | 123300 | 132433812000 | 226500 | 227000 | 227000 | 226500 | 318 |
| 398 | 20230915 | 123200 | 132361668000 | 226500 | 226500 | 227000 | 226500 | 302 |
| 399 | 20230915 | 123100 | 132293154500 | 226500 | 227000 | 227000 | 226500 | 949 |
| 400 | 20230915 | 123000 | 132077821000 | 227000 | 227000 | 227000 | 226500 | 487 |
| 401 | 20230915 | 122900 | 131967298500 | 227000 | 226500 | 227000 | 226500 | 196 |
| 402 | 20230915 | 122800 | 131922840500 | 226500 | 227000 | 227000 | 226500 | 243 |
| 403 | 20230915 | 122700 | 131867705000 | 226500 | 226500 | 227000 | 226500 | 285 |
| 404 | 20230915 | 122600 | 131803035000 | 227000 | 227000 | 227000 | 226500 | 302 |
| 405 | 20230915 | 122500 | 131734527500 | 226500 | 227000 | 227000 | 226500 | 542 |
| 406 | 20230915 | 122400 | 131611591000 | 227000 | 227000 | 227000 | 226500 | 278 |
| 407 | 20230915 | 122300 | 131548494500 | 226500 | 227000 | 227000 | 226500 | 937 |
| 408 | 20230915 | 122200 | 131335837500 | 227000 | 227000 | 227000 | 226500 | 212 |
| 409 | 20230915 | 122100 | 131287738000 | 226500 | 226500 | 227000 | 226500 | 257 |
| 410 | 20230915 | 122000 | 131229422000 | 227000 | 227000 | 227000 | 226500 | 262 |
| 411 | 20230915 | 121900 | 131169971000 | 227000 | 227000 | 227000 | 226500 | 3179 |
| 412 | 20230915 | 121800 | 130448368500 | 226500 | 226500 | 227000 | 226500 | 692 |
| 413 | 20230915 | 121700 | 130291311500 | 226500 | 227000 | 227000 | 226500 | 246 |
| 414 | 20230915 | 121600 | 130235483000 | 226500 | 227000 | 227000 | 226500 | 5232 |
| 415 | 20230915 | 121500 | 129047850500 | 227000 | 227000 | 227000 | 226500 | 355 |
| 416 | 20230915 | 121400 | 128967303000 | 226500 | 226500 | 227000 | 226500 | 3824 |
| 417 | 20230915 | 121300 | 128099311000 | 227000 | 227000 | 227000 | 226500 | 703 |
| 418 | 20230915 | 121200 | 127939846500 | 227000 | 226500 | 227000 | 226500 | 445 |
| 419 | 20230915 | 121100 | 127838844500 | 227000 | 226000 | 227000 | 226000 | 1545 |
| 420 | 20230915 | 121000 | 127488886500 | 226500 | 226500 | 226500 | 226000 | 897 |
| 421 | 20230915 | 120900 | 127285744000 | 226000 | 226500 | 226500 | 226000 | 374 |
| 422 | 20230915 | 120800 | 127201081000 | 226000 | 226000 | 226500 | 226000 | 224 |
| 423 | 20230915 | 120700 | 127150366000 | 226500 | 226500 | 226500 | 226000 | 895 |
| 424 | 20230915 | 120600 | 126947703500 | 226500 | 226000 | 226500 | 226000 | 155 |
| 425 | 20230915 | 120500 | 126912615500 | 226000 | 226500 | 226500 | 226000 | 238 |
| 426 | 20230915 | 120400 | 126858719000 | 226500 | 226500 | 226500 | 226000 | 1423 |
| 427 | 20230915 | 120300 | 126536433500 | 226000 | 226000 | 226500 | 226000 | 1023 |
| 428 | 20230915 | 120200 | 126304823000 | 226500 | 226000 | 226500 | 226000 | 407 |
| 429 | 20230915 | 120100 | 126212727500 | 226500 | 226000 | 226500 | 226000 | 2601 |
| 430 | 20230915 | 120000 | 125624145000 | 226500 | 226000 | 226500 | 226000 | 483 |
| 431 | 20230915 | 115900 | 125514785000 | 226500 | 226000 | 226500 | 226000 | 1318 |
| 432 | 20230915 | 115800 | 125216335000 | 226000 | 226000 | 226500 | 226000 | 1466 |
| 433 | 20230915 | 115700 | 124884842500 | 226000 | 226000 | 226500 | 226000 | 515 |
| 434 | 20230915 | 115600 | 124768279500 | 226000 | 226000 | 226500 | 226000 | 1497 |
| 435 | 20230915 | 115500 | 124429757500 | 226000 | 226500 | 227000 | 226000 | 175 |
| 436 | 20230915 | 115400 | 124390153000 | 226500 | 227000 | 227000 | 226000 | 880 |
| 437 | 20230915 | 115300 | 124190803500 | 227000 | 227000 | 227000 | 226500 | 711 |
| 438 | 20230915 | 115200 | 124029721500 | 227000 | 226500 | 227000 | 226500 | 729 |
| 439 | 20230915 | 115100 | 123864550500 | 226500 | 226500 | 227000 | 226500 | 151 |
| 440 | 20230915 | 115000 | 123830343500 | 227000 | 226500 | 227000 | 226000 | 477 |
| 441 | 20230915 | 114900 | 123722288500 | 226500 | 227000 | 227000 | 226000 | 881 |
| 442 | 20230915 | 114800 | 123522700500 | 226500 | 226500 | 227000 | 226500 | 334 |
| 443 | 20230915 | 114700 | 123447018500 | 226500 | 226500 | 227000 | 226500 | 578 |
| 444 | 20230915 | 114600 | 123316057000 | 226500 | 226500 | 227000 | 226500 | 323 |
| 445 | 20230915 | 114500 | 123242871500 | 226500 | 226500 | 227000 | 226500 | 248 |
| 446 | 20230915 | 114400 | 123186676000 | 227000 | 226500 | 227000 | 226500 | 622 |
| 447 | 20230915 | 114300 | 123045732000 | 226500 | 226500 | 227000 | 226500 | 418 |
| 448 | 20230915 | 114200 | 122951035000 | 227000 | 226500 | 227000 | 226000 | 1596 |
| 449 | 20230915 | 114100 | 122589432500 | 226500 | 226500 | 226500 | 226000 | 4699 |
| 450 | 20230915 | 114000 | 121525405500 | 226500 | 226500 | 226500 | 226000 | 630 |
| 451 | 20230915 | 113900 | 121382949000 | 226500 | 226500 | 227000 | 226500 | 8759 |
| 452 | 20230915 | 113800 | 119398930000 | 226500 | 226500 | 227000 | 226500 | 1228 |
| 453 | 20230915 | 113700 | 119120747000 | 227000 | 227000 | 227000 | 226500 | 574 |
| 454 | 20230915 | 113600 | 118990676000 | 227000 | 226500 | 227000 | 226500 | 2103 |
| 455 | 20230915 | 113500 | 118513695500 | 226500 | 227000 | 227000 | 226500 | 124 |
| 456 | 20230915 | 113400 | 118485575500 | 227000 | 226500 | 227000 | 226500 | 639 |
| 457 | 20230915 | 113300 | 118340562500 | 227000 | 226500 | 227000 | 226500 | 209 |
| 458 | 20230915 | 113200 | 118293159000 | 226500 | 227000 | 227500 | 226500 | 7806 |
| 459 | 20230915 | 113100 | 116521031500 | 227500 | 227500 | 227500 | 227000 | 1220 |
| 460 | 20230915 | 113000 | 116243523000 | 227500 | 227500 | 227500 | 227000 | 370 |
| 461 | 20230915 | 112900 | 116159387500 | 227500 | 227000 | 227500 | 227000 | 413 |
| 462 | 20230915 | 112800 | 116065534500 | 227500 | 227000 | 227500 | 227000 | 505 |
| 463 | 20230915 | 112700 | 115950735500 | 227000 | 227500 | 227500 | 227000 | 1155 |
| 464 | 20230915 | 112600 | 115688167000 | 227500 | 227000 | 227500 | 227000 | 480 |
| 465 | 20230915 | 112500 | 115579036000 | 227500 | 227500 | 227500 | 227000 | 1318 |
| 466 | 20230915 | 112400 | 115279540500 | 227500 | 227500 | 227500 | 227000 | 688 |
| 467 | 20230915 | 112300 | 115123189500 | 227500 | 227000 | 227500 | 227000 | 369 |
| 468 | 20230915 | 112200 | 115039408000 | 227500 | 227500 | 227500 | 227000 | 428 |
| 469 | 20230915 | 112100 | 114942235000 | 227000 | 227000 | 227500 | 227000 | 261 |
| 470 | 20230915 | 112000 | 114882956500 | 227000 | 227500 | 227500 | 227000 | 622 |
| 471 | 20230915 | 111900 | 114741743500 | 227000 | 227500 | 228000 | 227000 | 4116 |
| 472 | 20230915 | 111800 | 113805557000 | 227500 | 227500 | 228000 | 227500 | 550 |
| 473 | 20230915 | 111700 | 113680295500 | 228000 | 227500 | 228000 | 227000 | 1227 |
| 474 | 20230915 | 111600 | 113401112500 | 227500 | 227500 | 227500 | 227000 | 1572 |
| 475 | 20230915 | 111500 | 113043522500 | 227500 | 227000 | 227500 | 227000 | 509 |
| 476 | 20230915 | 111400 | 112927745500 | 227000 | 227500 | 227500 | 227000 | 1591 |
| 477 | 20230915 | 111300 | 112565860000 | 227000 | 227000 | 227500 | 227000 | 311 |
| 478 | 20230915 | 111200 | 112495167500 | 227000 | 227000 | 227500 | 227000 | 2322 |
| 479 | 20230915 | 111100 | 111967000500 | 227000 | 227500 | 227500 | 227000 | 320 |
| 480 | 20230915 | 111000 | 111894219500 | 227000 | 227000 | 227500 | 227000 | 602 |
| 481 | 20230915 | 110900 | 111757364000 | 227000 | 227500 | 227500 | 227000 | 300 |
| 482 | 20230915 | 110800 | 111689219500 | 227500 | 227000 | 227500 | 226500 | 3633 |
| 483 | 20230915 | 110700 | 110864386000 | 226500 | 227500 | 227500 | 226500 | 2094 |
| 484 | 20230915 | 110600 | 110389075500 | 227500 | 228000 | 228000 | 227000 | 5454 |
| 485 | 20230915 | 110500 | 109148653500 | 227500 | 227500 | 228000 | 227500 | 151 |
| 486 | 20230915 | 110400 | 109114278500 | 228000 | 228000 | 228500 | 227500 | 3762 |
| 487 | 20230915 | 110300 | 108256523500 | 228500 | 228000 | 228500 | 228000 | 257 |
| 488 | 20230915 | 110200 | 108197861000 | 228500 | 228500 | 228500 | 228000 | 691 |
| 489 | 20230915 | 110100 | 108040168000 | 228500 | 228500 | 228500 | 228000 | 1708 |
| 490 | 20230915 | 110000 | 107649977500 | 228500 | 228500 | 228500 | 228000 | 783 |
| 491 | 20230915 | 105900 | 107471207000 | 228500 | 228000 | 228500 | 227500 | 1370 |
| 492 | 20230915 | 105800 | 107158761500 | 228000 | 227500 | 228000 | 227500 | 1576 |
| 493 | 20230915 | 105700 | 106799480000 | 227500 | 228000 | 228000 | 227500 | 637 |
| 494 | 20230915 | 105600 | 106654293500 | 228000 | 227500 | 228000 | 227500 | 1851 |
| 495 | 20230915 | 105500 | 106232593500 | 228000 | 228000 | 228000 | 227500 | 718 |
| 496 | 20230915 | 105400 | 106069112500 | 228000 | 228000 | 228000 | 227500 | 640 |
| 497 | 20230915 | 105300 | 105923283500 | 228000 | 228000 | 228000 | 227500 | 885 |
| 498 | 20230915 | 105200 | 105721527000 | 228000 | 228000 | 228000 | 227500 | 1020 |
| 499 | 20230915 | 105100 | 105489005500 | 228000 | 228000 | 228000 | 227500 | 713 |
| 500 | 20230915 | 105000 | 105326459500 | 228000 | 228000 | 228000 | 227500 | 1962 |
| 501 | 20230915 | 104900 | 104879455000 | 227500 | 228000 | 228500 | 227500 | 5741 |
| 502 | 20230915 | 104800 | 103570513000 | 228500 | 228000 | 228500 | 227500 | 6139 |
| 503 | 20230915 | 104700 | 102170565500 | 228000 | 227500 | 228000 | 227500 | 3278 |
| 504 | 20230915 | 104600 | 101423245500 | 228000 | 227500 | 228000 | 227500 | 1876 |
| 505 | 20230915 | 104500 | 100995824000 | 227500 | 227500 | 228000 | 227500 | 1316 |
| 506 | 20230915 | 104400 | 100696336500 | 227500 | 227500 | 228000 | 227500 | 353 |
| 507 | 20230915 | 104300 | 100615912500 | 227500 | 228000 | 228000 | 227500 | 638 |
| 508 | 20230915 | 104200 | 100470625500 | 227500 | 227500 | 228000 | 227500 | 695 |
| 509 | 20230915 | 104100 | 100312326000 | 228000 | 227500 | 228000 | 227000 | 5812 |
| 510 | 20230915 | 104000 | 98989831500 | 227000 | 227500 | 228000 | 227000 | 6953 |
| 511 | 20230915 | 103900 | 97408023500 | 227000 | 227000 | 227500 | 226500 | 4747 |
| 512 | 20230915 | 103800 | 96330177000 | 227000 | 227000 | 227500 | 226500 | 6769 |
| 513 | 20230915 | 103700 | 94794847500 | 226500 | 226500 | 227500 | 226500 | 6984 |
| 514 | 20230915 | 103600 | 93209443500 | 226500 | 226500 | 227000 | 226000 | 11648 |
| 515 | 20230915 | 103500 | 90568698000 | 226500 | 226000 | 226500 | 226000 | 645 |
| 516 | 20230915 | 103400 | 90422707000 | 226500 | 226500 | 227000 | 226000 | 8026 |
| 517 | 20230915 | 103300 | 88604561000 | 226500 | 226500 | 227000 | 226500 | 1416 |
| 518 | 20230915 | 103200 | 88283791000 | 227000 | 227000 | 227500 | 226500 | 6770 |
| 519 | 20230915 | 103100 | 86747025000 | 227000 | 227000 | 227500 | 227000 | 438 |
| 520 | 20230915 | 103000 | 86647503000 | 227000 | 228000 | 228000 | 227000 | 3017 |
| 521 | 20230915 | 102900 | 85961153000 | 228000 | 227500 | 228000 | 227000 | 4086 |
| 522 | 20230915 | 102800 | 85031425000 | 227500 | 228000 | 228500 | 227500 | 5417 |
| 523 | 20230915 | 102700 | 83796395000 | 228000 | 228000 | 228500 | 227500 | 3632 |
| 524 | 20230915 | 102600 | 82968041000 | 227500 | 228000 | 228000 | 227500 | 427 |
| 525 | 20230915 | 102500 | 82870822000 | 228000 | 228000 | 228000 | 227500 | 674 |
| 526 | 20230915 | 102400 | 82717403000 | 228000 | 228500 | 228500 | 227500 | 7179 |
| 527 | 20230915 | 102300 | 81081222500 | 228500 | 228500 | 229000 | 228000 | 6533 |
| 528 | 20230915 | 102200 | 79588753000 | 228500 | 229000 | 229000 | 228500 | 2285 |
| 529 | 20230915 | 102100 | 79066262500 | 229000 | 228500 | 229000 | 228500 | 1226 |
| 530 | 20230915 | 102000 | 78785728500 | 228500 | 228500 | 229000 | 228500 | 3126 |
| 531 | 20230915 | 101900 | 78069974500 | 228500 | 229000 | 229000 | 228500 | 733 |
| 532 | 20230915 | 101800 | 77902210500 | 229000 | 229500 | 229500 | 228500 | 6054 |
| 533 | 20230915 | 101700 | 76515863500 | 229000 | 230000 | 230000 | 229000 | 10323 |
| 534 | 20230915 | 101600 | 74146620500 | 230000 | 229500 | 230000 | 229000 | 15059 |
| 535 | 20230915 | 101500 | 70690535500 | 229500 | 229500 | 229500 | 229000 | 6957 |
| 536 | 20230915 | 101400 | 69094212500 | 229500 | 229000 | 229500 | 228500 | 7377 |
| 537 | 20230915 | 101300 | 67404378000 | 229000 | 229000 | 229000 | 228500 | 17723 |
| 538 | 20230915 | 101200 | 63345895000 | 229000 | 229000 | 229000 | 228500 | 4354 |
| 539 | 20230915 | 101100 | 62348984500 | 229000 | 227000 | 229000 | 227000 | 36106 |
| 540 | 20230915 | 101000 | 54112545500 | 227000 | 227500 | 227500 | 227000 | 663 |
| 541 | 20230915 | 100900 | 53961765500 | 227000 | 227000 | 227500 | 227000 | 481 |
| 542 | 20230915 | 100800 | 53852412000 | 227000 | 227000 | 227500 | 227000 | 322 |
| 543 | 20230915 | 100700 | 53779235500 | 227500 | 227000 | 227500 | 227000 | 475 |
| 544 | 20230915 | 100600 | 53671311000 | 227000 | 227000 | 227500 | 227000 | 355 |
| 545 | 20230915 | 100500 | 53590597500 | 227500 | 227500 | 227500 | 227000 | 1271 |
| 546 | 20230915 | 100400 | 53301483000 | 227500 | 227500 | 227500 | 227000 | 379 |
| 547 | 20230915 | 100300 | 53215400000 | 227500 | 227500 | 227500 | 227000 | 440 |
| 548 | 20230915 | 100200 | 53115469000 | 227500 | 226500 | 227500 | 226500 | 982 |
| 549 | 20230915 | 100100 | 52892550500 | 226500 | 227500 | 227500 | 226500 | 2037 |
| 550 | 20230915 | 100000 | 52430413000 | 227500 | 227000 | 227500 | 227000 | 5277 |
| 551 | 20230915 | 095900 | 51232475500 | 227500 | 227500 | 227500 | 227000 | 434 |
| 552 | 20230915 | 095800 | 51133852000 | 227000 | 227000 | 227500 | 227000 | 17618 |
| 553 | 20230915 | 095700 | 47133460500 | 227500 | 227500 | 227500 | 227000 | 358 |
| 554 | 20230915 | 095600 | 47052105000 | 227500 | 227500 | 227500 | 227000 | 1191 |
| 555 | 20230915 | 095500 | 46781290500 | 227500 | 227000 | 227500 | 227000 | 472 |
| 556 | 20230915 | 095400 | 46673983500 | 227000 | 227500 | 227500 | 227000 | 1373 |
| 557 | 20230915 | 095300 | 46361691000 | 227500 | 227500 | 227500 | 227000 | 2868 |
| 558 | 20230915 | 095200 | 45709292500 | 227500 | 227500 | 228000 | 227000 | 10864 |
| 559 | 20230915 | 095100 | 43237653500 | 227500 | 227000 | 227500 | 227000 | 1430 |
| 560 | 20230915 | 095000 | 42912459500 | 227000 | 227000 | 227500 | 227000 | 960 |
| 561 | 20230915 | 094900 | 42694113000 | 227500 | 227500 | 227500 | 227000 | 1867 |
| 562 | 20230915 | 094800 | 42269714000 | 227500 | 227500 | 227500 | 227000 | 471 |
| 563 | 20230915 | 094700 | 42162597000 | 227500 | 227000 | 227500 | 227000 | 1076 |
| 564 | 20230915 | 094600 | 41918140000 | 227000 | 227000 | 227500 | 227000 | 852 |
| 565 | 20230915 | 094500 | 41724600000 | 227000 | 227000 | 227500 | 226500 | 4582 |
| 566 | 20230915 | 094400 | 40684364500 | 226500 | 226500 | 227000 | 226000 | 2151 |
| 567 | 20230915 | 094300 | 40197039500 | 226500 | 226500 | 226500 | 226000 | 663 |
| 568 | 20230915 | 094200 | 40046927500 | 226000 | 226000 | 226500 | 226000 | 269 |
| 569 | 20230915 | 094100 | 39986035500 | 226000 | 226500 | 227000 | 226000 | 6619 |
| 570 | 20230915 | 094000 | 38486713500 | 227000 | 227000 | 227000 | 226500 | 1064 |
| 571 | 20230915 | 093900 | 38245217500 | 227000 | 227000 | 227000 | 226500 | 1291 |
| 572 | 20230915 | 093800 | 37952212500 | 226500 | 226500 | 227000 | 226500 | 335 |
| 573 | 20230915 | 093700 | 37876283500 | 226500 | 227000 | 227000 | 226500 | 387 |
| 574 | 20230915 | 093600 | 37788514500 | 227000 | 227000 | 227000 | 226500 | 3436 |
| 575 | 20230915 | 093500 | 37008582000 | 227000 | 227000 | 227500 | 226500 | 8739 |
| 576 | 20230915 | 093400 | 35024588000 | 226500 | 226500 | 227000 | 226500 | 423 |
| 577 | 20230915 | 093300 | 34928736500 | 226500 | 226500 | 227000 | 226500 | 301 |
| 578 | 20230915 | 093200 | 34860525000 | 227000 | 226500 | 227000 | 226000 | 1180 |
| 579 | 20230915 | 093100 | 34593228500 | 226500 | 226000 | 227000 | 225500 | 8476 |
| 580 | 20230915 | 093000 | 32675936000 | 226000 | 226000 | 226500 | 225500 | 8125 |
| 581 | 20230915 | 092900 | 30840020500 | 226000 | 226500 | 226500 | 226000 | 199 |
| 582 | 20230915 | 092800 | 30794994000 | 226500 | 226500 | 226500 | 226000 | 229 |
| 583 | 20230915 | 092700 | 30743166000 | 226500 | 226500 | 226500 | 226000 | 410 |
| 584 | 20230915 | 092600 | 30650437500 | 226500 | 227000 | 227000 | 226500 | 3523 |
| 585 | 20230915 | 092500 | 29852376000 | 227000 | 226000 | 227000 | 226000 | 5403 |
| 586 | 20230915 | 092400 | 28626984000 | 226500 | 226500 | 226500 | 226000 | 2121 |
| 587 | 20230915 | 092300 | 28147229000 | 226500 | 226000 | 226500 | 226000 | 312 |
| 588 | 20230915 | 092200 | 28076647000 | 226000 | 226500 | 227000 | 226000 | 3382 |
| 589 | 20230915 | 092100 | 27310639000 | 226500 | 227000 | 227000 | 226500 | 567 |
| 590 | 20230915 | 092000 | 27182022000 | 227000 | 226500 | 227500 | 226500 | 17515 |
| 591 | 20230915 | 091900 | 23208274500 | 226000 | 226000 | 226500 | 226000 | 504 |
| 592 | 20230915 | 091800 | 23094192500 | 226500 | 226000 | 226500 | 226000 | 1507 |
| 593 | 20230915 | 091700 | 22753498500 | 226000 | 226000 | 226500 | 226000 | 579 |
| 594 | 20230915 | 091600 | 22622516500 | 226000 | 226500 | 227000 | 226000 | 6535 |
| 595 | 20230915 | 091500 | 21142291000 | 226500 | 226500 | 227000 | 226500 | 809 |
| 596 | 20230915 | 091400 | 20958922500 | 226500 | 226500 | 227000 | 226500 | 1320 |
| 597 | 20230915 | 091300 | 20659796000 | 226500 | 226500 | 227000 | 226500 | 280 |
| 598 | 20230915 | 091200 | 20596317500 | 226500 | 226500 | 227000 | 226500 | 633 |
| 599 | 20230915 | 091100 | 20452925500 | 226500 | 226500 | 227000 | 226500 | 3131 |
| 600 | 20230915 | 091000 | 19743289500 | 226500 | 226000 | 227000 | 225500 | 6433 |
| 601 | 20230915 | 090900 | 18288022000 | 226000 | 226000 | 226000 | 225500 | 4251 |
| 602 | 20230915 | 090800 | 17329082500 | 226000 | 226000 | 226000 | 225500 | 3036 |
| 603 | 20230915 | 090700 | 16643698000 | 226000 | 226500 | 226500 | 226000 | 2665 |
| 604 | 20230915 | 090600 | 16041167000 | 226000 | 226500 | 227000 | 226000 | 10791 |
| 605 | 20230915 | 090500 | 13598333000 | 226500 | 226000 | 226500 | 225500 | 4806 |
| 606 | 20230915 | 090400 | 12511462500 | 225500 | 225500 | 225500 | 225000 | 3114 |
| 607 | 20230915 | 090300 | 11809505500 | 225000 | 225000 | 225500 | 224500 | 4500 |
| 608 | 20230915 | 090200 | 10797042500 | 225000 | 225500 | 226000 | 225000 | 2963 |
| 609 | 20230915 | 090100 | 10128919000 | 225500 | 226000 | 226500 | 225500 | 14258 |
| 610 | 20230915 | 090000 | 6907229500 | 226000 | 225000 | 227000 | 224500 | 29624 |