34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 183800 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 32677 |
| 3 | 20230901 | 183700 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 4 | 20230901 | 183600 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 5 | 20230901 | 183500 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 6 | 20230901 | 183400 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 7 | 20230901 | 183300 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 8 | 20230901 | 183200 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 9 | 20230901 | 183100 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 10 | 20230901 | 183000 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 11 | 20230901 | 182900 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 12 | 20230901 | 182800 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 13 | 20230901 | 182700 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 14 | 20230901 | 182600 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 15 | 20230901 | 182500 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 16 | 20230901 | 182400 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 17 | 20230901 | 182300 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 18 | 20230901 | 182200 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 19 | 20230901 | 182100 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 20 | 20230901 | 182000 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 21 | 20230901 | 181900 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 22 | 20230901 | 181800 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 23 | 20230901 | 181700 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 24 | 20230901 | 181600 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 25 | 20230901 | 181500 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 26 | 20230901 | 181400 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 27 | 20230901 | 181300 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 28 | 20230901 | 181200 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 29 | 20230901 | 181100 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 30 | 20230901 | 181000 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 31 | 20230901 | 180900 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 32 | 20230901 | 180800 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 32677 |
| 33 | 20230901 | 180700 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 34 | 20230901 | 180600 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 35 | 20230901 | 180500 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 36 | 20230901 | 180400 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 37 | 20230901 | 180300 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 38 | 20230901 | 180200 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 39 | 20230901 | 180100 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 40 | 20230901 | 180000 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 41 | 20230901 | 175900 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 42 | 20230901 | 175800 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 43 | 20230901 | 175700 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 44 | 20230901 | 175600 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 45 | 20230901 | 175500 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 46 | 20230901 | 175400 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 47 | 20230901 | 175300 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 48 | 20230901 | 175200 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 49 | 20230901 | 175100 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 50 | 20230901 | 175000 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 51 | 20230901 | 174900 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 52 | 20230901 | 174800 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 53 | 20230901 | 174700 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 54 | 20230901 | 174600 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 55 | 20230901 | 174500 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 56 | 20230901 | 174400 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 57 | 20230901 | 174300 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 58 | 20230901 | 174200 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 59 | 20230901 | 174100 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 60 | 20230901 | 174000 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 61 | 20230901 | 173900 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 62 | 20230901 | 173800 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 32677 |
| 63 | 20230901 | 173700 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 64 | 20230901 | 173600 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 65 | 20230901 | 173500 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 66 | 20230901 | 173400 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 67 | 20230901 | 173300 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 68 | 20230901 | 173200 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 69 | 20230901 | 173100 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 70 | 20230901 | 173000 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 71 | 20230901 | 172900 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 72 | 20230901 | 172800 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 73 | 20230901 | 172700 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 74 | 20230901 | 172600 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 75 | 20230901 | 172500 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 76 | 20230901 | 172400 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 77 | 20230901 | 172300 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 78 | 20230901 | 172200 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 79 | 20230901 | 172100 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 80 | 20230901 | 172000 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 81 | 20230901 | 171900 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 82 | 20230901 | 171800 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 83 | 20230901 | 171700 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 84 | 20230901 | 171600 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 85 | 20230901 | 171500 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 86 | 20230901 | 171400 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 87 | 20230901 | 171300 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 88 | 20230901 | 171200 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 89 | 20230901 | 171100 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 90 | 20230901 | 171000 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 91 | 20230901 | 170900 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 92 | 20230901 | 170800 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 32677 |
| 93 | 20230901 | 170700 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 94 | 20230901 | 170600 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 95 | 20230901 | 170500 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 96 | 20230901 | 170400 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 97 | 20230901 | 170300 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 98 | 20230901 | 170200 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 99 | 20230901 | 170100 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 100 | 20230901 | 170000 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 101 | 20230901 | 165900 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 102 | 20230901 | 165800 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 103 | 20230901 | 165700 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 104 | 20230901 | 165600 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 105 | 20230901 | 165500 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 106 | 20230901 | 165400 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 107 | 20230901 | 165300 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 108 | 20230901 | 165200 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 109 | 20230901 | 165100 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 110 | 20230901 | 165000 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 111 | 20230901 | 164900 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 112 | 20230901 | 164800 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 113 | 20230901 | 164700 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 114 | 20230901 | 164600 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 115 | 20230901 | 164500 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 116 | 20230901 | 164400 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 117 | 20230901 | 164300 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 118 | 20230901 | 164200 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 119 | 20230901 | 164100 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 120 | 20230901 | 164000 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 121 | 20230901 | 163900 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 122 | 20230901 | 163800 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 32677 |
| 123 | 20230901 | 163700 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 124 | 20230901 | 163600 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 125 | 20230901 | 163500 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 126 | 20230901 | 163400 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 127 | 20230901 | 163300 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 128 | 20230901 | 163200 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 129 | 20230901 | 163100 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 130 | 20230901 | 163000 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 131 | 20230901 | 162900 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 132 | 20230901 | 162800 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 133 | 20230901 | 162700 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 134 | 20230901 | 162600 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 135 | 20230901 | 162500 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 136 | 20230901 | 162400 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 137 | 20230901 | 162300 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 138 | 20230901 | 162200 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 139 | 20230901 | 162100 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 140 | 20230901 | 162000 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 141 | 20230901 | 161900 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 142 | 20230901 | 161800 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 143 | 20230901 | 161700 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 144 | 20230901 | 161600 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 145 | 20230901 | 161500 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 146 | 20230901 | 161400 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 147 | 20230901 | 161300 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 148 | 20230901 | 161200 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 149 | 20230901 | 161100 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 150 | 20230901 | 161000 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 151 | 20230901 | 160900 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 152 | 20230901 | 160800 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 32677 |
| 153 | 20230901 | 160700 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 154 | 20230901 | 160600 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 155 | 20230901 | 160500 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 156 | 20230901 | 160400 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 157 | 20230901 | 160300 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 158 | 20230901 | 160200 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 159 | 20230901 | 160100 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 160 | 20230901 | 160000 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 161 | 20230901 | 155900 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 162 | 20230901 | 155800 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 163 | 20230901 | 155700 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 164 | 20230901 | 155600 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 165 | 20230901 | 155500 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 166 | 20230901 | 155400 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 167 | 20230901 | 155300 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 168 | 20230901 | 155200 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 169 | 20230901 | 155100 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 170 | 20230901 | 155000 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 171 | 20230901 | 154900 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 172 | 20230901 | 154800 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 173 | 20230901 | 154700 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 174 | 20230901 | 154600 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 175 | 20230901 | 154500 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 176 | 20230901 | 154400 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 177 | 20230901 | 154300 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 178 | 20230901 | 154200 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 179 | 20230901 | 154100 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 180 | 20230901 | 154000 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 181 | 20230901 | 153900 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 182 | 20230901 | 153800 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 32677 |
| 183 | 20230901 | 153700 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 184 | 20230901 | 153600 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 185 | 20230901 | 153500 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 186 | 20230901 | 153400 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 187 | 20230901 | 153300 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 188 | 20230901 | 153200 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 189 | 20230901 | 153100 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 0 |
| 190 | 20230901 | 153000 | 246897166000 | 431000 | 431000 | 431000 | 431000 | 32677 |
| 191 | 20230901 | 152900 | 232813379000 | 432000 | 432000 | 432000 | 432000 | 0 |
| 192 | 20230901 | 152800 | 232813379000 | 432000 | 432000 | 432000 | 432000 | 0 |
| 193 | 20230901 | 152700 | 232813379000 | 432000 | 432000 | 432000 | 432000 | 0 |
| 194 | 20230901 | 152600 | 232813379000 | 432000 | 432000 | 432000 | 432000 | 0 |
| 195 | 20230901 | 152500 | 232813379000 | 432000 | 432000 | 432000 | 432000 | 0 |
| 196 | 20230901 | 152400 | 232813379000 | 432000 | 432000 | 432000 | 432000 | 0 |
| 197 | 20230901 | 152300 | 232813379000 | 432000 | 432000 | 432000 | 432000 | 0 |
| 198 | 20230901 | 152200 | 232813379000 | 432000 | 432000 | 432000 | 432000 | 0 |
| 199 | 20230901 | 152100 | 232813379000 | 432000 | 432000 | 432000 | 432000 | 0 |
| 200 | 20230901 | 152000 | 232813379000 | 432000 | 432000 | 432000 | 432000 | 0 |
| 201 | 20230901 | 151900 | 232813379000 | 432000 | 432500 | 432500 | 432000 | 4270 |
| 202 | 20230901 | 151800 | 230968257000 | 432500 | 432500 | 432500 | 432000 | 2413 |
| 203 | 20230901 | 151700 | 229925289000 | 432500 | 432000 | 432500 | 432000 | 588 |
| 204 | 20230901 | 151600 | 229671155500 | 432500 | 432000 | 432500 | 432000 | 1047 |
| 205 | 20230901 | 151500 | 229218657000 | 432000 | 432000 | 432500 | 432000 | 1063 |
| 206 | 20230901 | 151400 | 228759203500 | 432500 | 432000 | 432500 | 432000 | 804 |
| 207 | 20230901 | 151300 | 228411765500 | 432000 | 432500 | 432500 | 432000 | 700 |
| 208 | 20230901 | 151200 | 228109286000 | 432000 | 432000 | 432000 | 431500 | 4071 |
| 209 | 20230901 | 151100 | 226350938000 | 431500 | 432000 | 432000 | 431500 | 1059 |
| 210 | 20230901 | 151000 | 225893537000 | 432000 | 432000 | 432000 | 431500 | 1028 |
| 211 | 20230901 | 150900 | 225449853500 | 432000 | 432000 | 432000 | 431500 | 832 |
| 212 | 20230901 | 150800 | 225090733000 | 431500 | 432000 | 432500 | 431500 | 1588 |
| 213 | 20230901 | 150700 | 224405236000 | 432000 | 432500 | 432500 | 432000 | 8488 |
| 214 | 20230901 | 150600 | 220738315500 | 432500 | 432500 | 432500 | 432000 | 1095 |
| 215 | 20230901 | 150500 | 220265035000 | 432000 | 432500 | 432500 | 432000 | 392 |
| 216 | 20230901 | 150400 | 220095575000 | 432500 | 432500 | 433000 | 432000 | 1550 |
| 217 | 20230901 | 150300 | 219425291000 | 432500 | 432500 | 433000 | 432500 | 1375 |
| 218 | 20230901 | 150200 | 218830312500 | 433000 | 433000 | 433000 | 432500 | 488 |
| 219 | 20230901 | 150100 | 218619170500 | 433000 | 432000 | 433000 | 432000 | 1684 |
| 220 | 20230901 | 150000 | 217890780000 | 432500 | 432000 | 432500 | 432000 | 1640 |
| 221 | 20230901 | 145900 | 217181583500 | 432000 | 432000 | 432500 | 432000 | 875 |
| 222 | 20230901 | 145800 | 216803420500 | 432000 | 433000 | 433000 | 432000 | 1006 |
| 223 | 20230901 | 145700 | 216368442500 | 432500 | 432500 | 433000 | 432500 | 1112 |
| 224 | 20230901 | 145600 | 215887434000 | 433000 | 433000 | 433000 | 432500 | 825 |
| 225 | 20230901 | 145500 | 215530560500 | 433000 | 432500 | 433000 | 432500 | 413 |
| 226 | 20230901 | 145400 | 215351855500 | 433000 | 432500 | 433000 | 432500 | 373 |
| 227 | 20230901 | 145300 | 215190484500 | 433000 | 432500 | 433000 | 432000 | 956 |
| 228 | 20230901 | 145200 | 214777018000 | 432500 | 432000 | 432500 | 432000 | 1900 |
| 229 | 20230901 | 145100 | 213955545000 | 432500 | 432500 | 432500 | 432000 | 1598 |
| 230 | 20230901 | 145000 | 213264552500 | 432500 | 432000 | 432500 | 432000 | 835 |
| 231 | 20230901 | 144900 | 212903555000 | 432500 | 432500 | 432500 | 432000 | 441 |
| 232 | 20230901 | 144800 | 212712926500 | 432000 | 432500 | 432500 | 432000 | 275 |
| 233 | 20230901 | 144700 | 212594059000 | 432000 | 432500 | 432500 | 432000 | 443 |
| 234 | 20230901 | 144600 | 212402614000 | 432000 | 432500 | 432500 | 432000 | 502 |
| 235 | 20230901 | 144500 | 212185685500 | 432500 | 432000 | 432500 | 432000 | 635 |
| 236 | 20230901 | 144400 | 211911257000 | 432500 | 432500 | 433000 | 432000 | 2002 |
| 237 | 20230901 | 144300 | 211046061000 | 432500 | 432500 | 433000 | 432500 | 2306 |
| 238 | 20230901 | 144200 | 210048687500 | 432500 | 432500 | 433000 | 432500 | 441 |
| 239 | 20230901 | 144100 | 209857885000 | 432500 | 433000 | 433000 | 432500 | 1063 |
| 240 | 20230901 | 144000 | 209397694000 | 433000 | 433000 | 433000 | 432500 | 245 |
| 241 | 20230901 | 143900 | 209291679000 | 433000 | 433500 | 433500 | 432500 | 1160 |
| 242 | 20230901 | 143800 | 208789468000 | 433500 | 433000 | 433500 | 433000 | 881 |
| 243 | 20230901 | 143700 | 208407931500 | 433000 | 433500 | 433500 | 433000 | 1040 |
| 244 | 20230901 | 143600 | 207957311500 | 433000 | 433500 | 433500 | 433000 | 654 |
| 245 | 20230901 | 143500 | 207673948000 | 433500 | 434000 | 434000 | 433000 | 547 |
| 246 | 20230901 | 143400 | 207436922500 | 433500 | 434000 | 434000 | 433000 | 1016 |
| 247 | 20230901 | 143300 | 206996393500 | 434000 | 433000 | 434000 | 433000 | 784 |
| 248 | 20230901 | 143200 | 206656481500 | 433000 | 433500 | 433500 | 433000 | 579 |
| 249 | 20230901 | 143100 | 206405615000 | 433500 | 433500 | 433500 | 433000 | 526 |
| 250 | 20230901 | 143000 | 206177691500 | 433500 | 433000 | 433500 | 433000 | 301 |
| 251 | 20230901 | 142900 | 206047328500 | 433500 | 432500 | 433500 | 432500 | 2384 |
| 252 | 20230901 | 142800 | 205014978000 | 432500 | 432500 | 433000 | 432500 | 330 |
| 253 | 20230901 | 142700 | 204872215000 | 432500 | 432500 | 433000 | 432500 | 866 |
| 254 | 20230901 | 142600 | 204497582500 | 432500 | 432500 | 433000 | 432500 | 552 |
| 255 | 20230901 | 142500 | 204258760500 | 432500 | 432500 | 433000 | 432500 | 318 |
| 256 | 20230901 | 142400 | 204121204000 | 432500 | 432500 | 433000 | 432500 | 873 |
| 257 | 20230901 | 142300 | 203743602000 | 433000 | 432500 | 433000 | 432500 | 253 |
| 258 | 20230901 | 142200 | 203634159000 | 433000 | 432500 | 433000 | 432500 | 434 |
| 259 | 20230901 | 142100 | 203446436500 | 433000 | 433000 | 433000 | 432500 | 1495 |
| 260 | 20230901 | 142000 | 202799811500 | 433000 | 433000 | 433500 | 432500 | 513 |
| 261 | 20230901 | 141900 | 202577695500 | 433000 | 433000 | 433000 | 432500 | 738 |
| 262 | 20230901 | 141800 | 202258185000 | 433000 | 432500 | 433500 | 432500 | 2207 |
| 263 | 20230901 | 141700 | 201302440000 | 432500 | 433000 | 433000 | 432500 | 680 |
| 264 | 20230901 | 141600 | 201008311500 | 432500 | 432500 | 433000 | 432500 | 1272 |
| 265 | 20230901 | 141500 | 200458116500 | 433000 | 433500 | 433500 | 432500 | 822 |
| 266 | 20230901 | 141400 | 200102195500 | 433000 | 433500 | 433500 | 433000 | 281 |
| 267 | 20230901 | 141300 | 199980506500 | 433000 | 433500 | 433500 | 432500 | 3575 |
| 268 | 20230901 | 141200 | 198432589500 | 433000 | 433500 | 433500 | 433000 | 431 |
| 269 | 20230901 | 141100 | 198245875000 | 433500 | 433500 | 434000 | 433000 | 1441 |
| 270 | 20230901 | 141000 | 197621183500 | 434000 | 434500 | 434500 | 433500 | 690 |
| 271 | 20230901 | 140900 | 197321831000 | 434000 | 434500 | 435000 | 433500 | 1971 |
| 272 | 20230901 | 140800 | 196466181000 | 435000 | 434500 | 435000 | 434000 | 1027 |
| 273 | 20230901 | 140700 | 196019970500 | 434000 | 434000 | 434500 | 434000 | 300 |
| 274 | 20230901 | 140600 | 195889742000 | 434000 | 434500 | 435000 | 434000 | 593 |
| 275 | 20230901 | 140500 | 195632136500 | 435000 | 433000 | 435000 | 433000 | 3079 |
| 276 | 20230901 | 140400 | 194296162000 | 433500 | 433000 | 433500 | 433000 | 1495 |
| 277 | 20230901 | 140300 | 193648743000 | 433000 | 433000 | 433500 | 433000 | 364 |
| 278 | 20230901 | 140200 | 193491053000 | 433000 | 433500 | 433500 | 433000 | 312 |
| 279 | 20230901 | 140100 | 193355911000 | 433500 | 433000 | 433500 | 433000 | 639 |
| 280 | 20230901 | 140000 | 193079027000 | 433500 | 433000 | 433500 | 433000 | 196 |
| 281 | 20230901 | 135900 | 192994145500 | 433500 | 433000 | 433500 | 433000 | 330 |
| 282 | 20230901 | 135800 | 192851209000 | 433000 | 433000 | 433500 | 433000 | 402 |
| 283 | 20230901 | 135700 | 192677140500 | 433000 | 433500 | 433500 | 433000 | 507 |
| 284 | 20230901 | 135600 | 192457509500 | 433500 | 433000 | 433500 | 433000 | 331 |
| 285 | 20230901 | 135500 | 192314116500 | 433000 | 433000 | 433500 | 433000 | 617 |
| 286 | 20230901 | 135400 | 192046924000 | 433000 | 433500 | 434000 | 433000 | 893 |
| 287 | 20230901 | 135300 | 191659850000 | 433500 | 433000 | 434000 | 432500 | 1450 |
| 288 | 20230901 | 135200 | 191031437500 | 433000 | 433000 | 433500 | 432500 | 708 |
| 289 | 20230901 | 135100 | 190724838500 | 433500 | 433000 | 433500 | 433000 | 1042 |
| 290 | 20230901 | 135000 | 190273474500 | 433500 | 433000 | 433500 | 433000 | 1049 |
| 291 | 20230901 | 134900 | 189819206000 | 433000 | 433000 | 433500 | 433000 | 767 |
| 292 | 20230901 | 134800 | 189487079000 | 433000 | 433500 | 434000 | 433000 | 586 |
| 293 | 20230901 | 134700 | 189233080500 | 434000 | 433500 | 434000 | 433500 | 293 |
| 294 | 20230901 | 134600 | 189106043500 | 433500 | 433500 | 434000 | 433000 | 3979 |
| 295 | 20230901 | 134500 | 187381101000 | 433500 | 433500 | 434000 | 433500 | 293 |
| 296 | 20230901 | 134400 | 187254066000 | 433500 | 434000 | 434500 | 433500 | 958 |
| 297 | 20230901 | 134300 | 186838360500 | 434000 | 434000 | 434500 | 434000 | 404 |
| 298 | 20230901 | 134200 | 186663017000 | 434500 | 434500 | 435000 | 434000 | 1256 |
| 299 | 20230901 | 134100 | 186117333000 | 435000 | 435000 | 435500 | 434500 | 292 |
| 300 | 20230901 | 134000 | 185990371500 | 435000 | 435500 | 435500 | 435000 | 316 |
| 301 | 20230901 | 133900 | 185852874000 | 435500 | 435000 | 435500 | 435000 | 236 |
| 302 | 20230901 | 133800 | 185750195000 | 435000 | 435000 | 435500 | 435000 | 398 |
| 303 | 20230901 | 133700 | 185576980500 | 435500 | 435000 | 435500 | 435000 | 599 |
| 304 | 20230901 | 133600 | 185316205000 | 435000 | 435000 | 435500 | 435000 | 354 |
| 305 | 20230901 | 133500 | 185162173000 | 435000 | 435500 | 435500 | 435000 | 259 |
| 306 | 20230901 | 133400 | 185049457500 | 435000 | 435000 | 435500 | 435000 | 312 |
| 307 | 20230901 | 133300 | 184913667000 | 435000 | 435000 | 435500 | 435000 | 230 |
| 308 | 20230901 | 133200 | 184813594000 | 435000 | 435500 | 435500 | 435000 | 680 |
| 309 | 20230901 | 133100 | 184517728500 | 435000 | 435000 | 435500 | 435000 | 1161 |
| 310 | 20230901 | 133000 | 184012645000 | 435000 | 435000 | 435500 | 435000 | 344 |
| 311 | 20230901 | 132900 | 183862992500 | 435000 | 435500 | 435500 | 435000 | 270 |
| 312 | 20230901 | 132800 | 183745519000 | 435000 | 434000 | 435000 | 434000 | 2435 |
| 313 | 20230901 | 132700 | 182687719000 | 434000 | 434000 | 434500 | 434000 | 1335 |
| 314 | 20230901 | 132600 | 182108249500 | 434000 | 434000 | 434500 | 434000 | 525 |
| 315 | 20230901 | 132500 | 181880177500 | 434500 | 434000 | 434500 | 434000 | 411 |
| 316 | 20230901 | 132400 | 181701647500 | 434500 | 434500 | 434500 | 434000 | 289 |
| 317 | 20230901 | 132300 | 181576114000 | 434000 | 434000 | 434500 | 434000 | 920 |
| 318 | 20230901 | 132200 | 181176538500 | 434000 | 432500 | 434000 | 432500 | 6242 |
| 319 | 20230901 | 132100 | 178472191500 | 432500 | 432500 | 433000 | 432500 | 232 |
| 320 | 20230901 | 132000 | 178371790000 | 432500 | 432500 | 433000 | 432500 | 250 |
| 321 | 20230901 | 131900 | 178263631500 | 432500 | 433000 | 433000 | 432500 | 343 |
| 322 | 20230901 | 131800 | 178115224500 | 433000 | 433000 | 433000 | 432500 | 212 |
| 323 | 20230901 | 131700 | 178023516500 | 432500 | 433000 | 433000 | 432500 | 423 |
| 324 | 20230901 | 131600 | 177840402000 | 433000 | 432500 | 433000 | 432500 | 347 |
| 325 | 20230901 | 131500 | 177690308500 | 432500 | 432500 | 433000 | 432500 | 549 |
| 326 | 20230901 | 131400 | 177452831000 | 432500 | 432500 | 433000 | 432500 | 3426 |
| 327 | 20230901 | 131300 | 175971069500 | 432500 | 433500 | 433500 | 432500 | 2023 |
| 328 | 20230901 | 131200 | 175095130500 | 433000 | 433500 | 433500 | 433000 | 403 |
| 329 | 20230901 | 131100 | 174920591500 | 433000 | 433000 | 433500 | 433000 | 479 |
| 330 | 20230901 | 131000 | 174713177000 | 433500 | 433500 | 433500 | 433000 | 657 |
| 331 | 20230901 | 130900 | 174428658500 | 433000 | 433500 | 433500 | 433000 | 427 |
| 332 | 20230901 | 130800 | 174243745000 | 433000 | 433500 | 433500 | 433000 | 690 |
| 333 | 20230901 | 130700 | 173944871500 | 433500 | 433500 | 433500 | 433000 | 275 |
| 334 | 20230901 | 130600 | 173825704500 | 433500 | 433500 | 434000 | 433500 | 774 |
| 335 | 20230901 | 130500 | 173490168500 | 433500 | 433500 | 434000 | 433500 | 222 |
| 336 | 20230901 | 130400 | 173393927500 | 433500 | 433500 | 434000 | 433500 | 318 |
| 337 | 20230901 | 130300 | 173256070500 | 433500 | 433500 | 434000 | 433500 | 407 |
| 338 | 20230901 | 130200 | 173079605500 | 433500 | 434000 | 434500 | 433500 | 896 |
| 339 | 20230901 | 130100 | 172690964000 | 434000 | 434000 | 434500 | 434000 | 384 |
| 340 | 20230901 | 130000 | 172524293500 | 434000 | 434500 | 434500 | 434000 | 414 |
| 341 | 20230901 | 125900 | 172344602500 | 434000 | 434000 | 434500 | 434000 | 327 |
| 342 | 20230901 | 125800 | 172202682000 | 434500 | 434000 | 434500 | 434000 | 1087 |
| 343 | 20230901 | 125700 | 171730909500 | 434000 | 434500 | 435000 | 434000 | 657 |
| 344 | 20230901 | 125600 | 171445447500 | 434500 | 434500 | 435000 | 434500 | 409 |
| 345 | 20230901 | 125500 | 171267723000 | 435000 | 435000 | 435000 | 434500 | 294 |
| 346 | 20230901 | 125400 | 171139953500 | 434500 | 435000 | 435500 | 434500 | 608 |
| 347 | 20230901 | 125300 | 170875478000 | 435000 | 435000 | 435500 | 435000 | 166 |
| 348 | 20230901 | 125200 | 170803246500 | 435000 | 435000 | 435500 | 435000 | 393 |
| 349 | 20230901 | 125100 | 170632268000 | 435000 | 435000 | 435500 | 435000 | 391 |
| 350 | 20230901 | 125000 | 170462106000 | 435000 | 435000 | 435500 | 435000 | 156 |
| 351 | 20230901 | 124900 | 170394242500 | 435000 | 435000 | 435500 | 435000 | 474 |
| 352 | 20230901 | 124800 | 170188027000 | 435000 | 435000 | 435500 | 435000 | 186 |
| 353 | 20230901 | 124700 | 170107113000 | 435500 | 435000 | 435500 | 435000 | 225 |
| 354 | 20230901 | 124600 | 170009226000 | 435500 | 435500 | 436000 | 435000 | 1016 |
| 355 | 20230901 | 124500 | 169566894000 | 435500 | 435500 | 436000 | 435000 | 350 |
| 356 | 20230901 | 124400 | 169414431500 | 435500 | 435000 | 435500 | 435000 | 379 |
| 357 | 20230901 | 124300 | 169249412000 | 435500 | 435500 | 436000 | 435000 | 671 |
| 358 | 20230901 | 124200 | 168957193000 | 435500 | 436000 | 436000 | 435500 | 319 |
| 359 | 20230901 | 124100 | 168818222000 | 435500 | 435500 | 436000 | 435000 | 891 |
| 360 | 20230901 | 124000 | 168430123500 | 435500 | 435500 | 435500 | 435000 | 304 |
| 361 | 20230901 | 123900 | 168297781000 | 435500 | 436000 | 436000 | 435500 | 258 |
| 362 | 20230901 | 123800 | 168185389500 | 436000 | 435500 | 436000 | 435500 | 305 |
| 363 | 20230901 | 123700 | 168052546000 | 435500 | 435500 | 436000 | 435500 | 211 |
| 364 | 20230901 | 123600 | 167960645500 | 435500 | 435500 | 436000 | 435500 | 176 |
| 365 | 20230901 | 123500 | 167883986500 | 435500 | 435500 | 436000 | 435500 | 106 |
| 366 | 20230901 | 123400 | 167837811000 | 435500 | 436000 | 436500 | 435500 | 416 |
| 367 | 20230901 | 123300 | 167656489000 | 436000 | 435500 | 436500 | 435500 | 418 |
| 368 | 20230901 | 123200 | 167474259500 | 436000 | 436000 | 436500 | 435500 | 681 |
| 369 | 20230901 | 123100 | 167177352500 | 436000 | 435000 | 436000 | 435000 | 653 |
| 370 | 20230901 | 123000 | 166892925000 | 435000 | 435000 | 435500 | 434500 | 287 |
| 371 | 20230901 | 122900 | 166768080500 | 435000 | 435000 | 435000 | 434500 | 366 |
| 372 | 20230901 | 122800 | 166608900500 | 435000 | 435000 | 435500 | 434500 | 257 |
| 373 | 20230901 | 122700 | 166497103000 | 435000 | 434500 | 435000 | 434000 | 766 |
| 374 | 20230901 | 122600 | 166164063000 | 434500 | 434000 | 434500 | 433500 | 611 |
| 375 | 20230901 | 122500 | 165898681000 | 433500 | 434000 | 434000 | 433500 | 423 |
| 376 | 20230901 | 122400 | 165715198500 | 434000 | 434000 | 434500 | 433500 | 292 |
| 377 | 20230901 | 122300 | 165588485500 | 433500 | 433500 | 434500 | 433500 | 378 |
| 378 | 20230901 | 122200 | 165424483500 | 433500 | 434000 | 434000 | 433500 | 217 |
| 379 | 20230901 | 122100 | 165330382000 | 434000 | 433500 | 434000 | 433500 | 306 |
| 380 | 20230901 | 122000 | 165197640500 | 433500 | 434000 | 434000 | 433500 | 230 |
| 381 | 20230901 | 121900 | 165097900500 | 434000 | 434500 | 434500 | 434000 | 782 |
| 382 | 20230901 | 121800 | 164758501500 | 434500 | 434000 | 434500 | 434000 | 350 |
| 383 | 20230901 | 121700 | 164606441000 | 434500 | 434000 | 434500 | 434000 | 354 |
| 384 | 20230901 | 121600 | 164452676500 | 434000 | 434000 | 434500 | 434000 | 255 |
| 385 | 20230901 | 121500 | 164341963000 | 434500 | 434500 | 434500 | 434000 | 1043 |
| 386 | 20230901 | 121400 | 163888817000 | 434500 | 434500 | 435000 | 434500 | 220 |
| 387 | 20230901 | 121300 | 163793202000 | 435000 | 434500 | 435000 | 434500 | 100 |
| 388 | 20230901 | 121200 | 163749745000 | 434500 | 434000 | 435000 | 434000 | 573 |
| 389 | 20230901 | 121100 | 163500853000 | 434000 | 434500 | 434500 | 434000 | 270 |
| 390 | 20230901 | 121000 | 163383618500 | 434500 | 434000 | 434500 | 433500 | 659 |
| 391 | 20230901 | 120900 | 163097559500 | 434000 | 433500 | 434000 | 433500 | 296 |
| 392 | 20230901 | 120800 | 162969158500 | 434000 | 433000 | 434000 | 433000 | 1330 |
| 393 | 20230901 | 120700 | 162392876500 | 433000 | 433500 | 433500 | 433000 | 700 |
| 394 | 20230901 | 120600 | 162089570500 | 433500 | 433500 | 433500 | 433000 | 1184 |
| 395 | 20230901 | 120500 | 161576364500 | 434000 | 434000 | 434000 | 433500 | 146 |
| 396 | 20230901 | 120400 | 161513030500 | 434000 | 433500 | 434500 | 433000 | 1211 |
| 397 | 20230901 | 120300 | 160987905500 | 433500 | 433500 | 433500 | 433000 | 369 |
| 398 | 20230901 | 120200 | 160828002000 | 433500 | 433500 | 434000 | 433000 | 1437 |
| 399 | 20230901 | 120100 | 160205317500 | 433500 | 433500 | 434000 | 433000 | 226 |
| 400 | 20230901 | 120000 | 160107296500 | 433500 | 434000 | 434000 | 433000 | 904 |
| 401 | 20230901 | 115900 | 159715198500 | 433500 | 433000 | 433500 | 433000 | 561 |
| 402 | 20230901 | 115800 | 159472066500 | 433500 | 432500 | 433500 | 432500 | 1916 |
| 403 | 20230901 | 115700 | 158642419000 | 433000 | 433500 | 433500 | 432500 | 2241 |
| 404 | 20230901 | 115600 | 157672185500 | 433000 | 433000 | 433500 | 433000 | 475 |
| 405 | 20230901 | 115500 | 157466376000 | 433000 | 433500 | 434000 | 433000 | 674 |
| 406 | 20230901 | 115400 | 157174440000 | 433500 | 433500 | 433500 | 433000 | 650 |
| 407 | 20230901 | 115300 | 156892815000 | 433500 | 433000 | 433500 | 433000 | 1637 |
| 408 | 20230901 | 115200 | 156183619500 | 433500 | 434000 | 434000 | 433000 | 593 |
| 409 | 20230901 | 115100 | 155926727000 | 433500 | 434000 | 434000 | 433500 | 924 |
| 410 | 20230901 | 115000 | 155526146500 | 434000 | 434000 | 434000 | 433500 | 586 |
| 411 | 20230901 | 114900 | 155272053500 | 434000 | 434000 | 434500 | 433500 | 649 |
| 412 | 20230901 | 114800 | 154990413000 | 434000 | 434000 | 434500 | 433500 | 997 |
| 413 | 20230901 | 114700 | 154557767000 | 434000 | 434000 | 434000 | 433500 | 288 |
| 414 | 20230901 | 114600 | 154432854500 | 434000 | 434000 | 434000 | 433500 | 408 |
| 415 | 20230901 | 114500 | 154255880500 | 434000 | 434000 | 434000 | 433500 | 1248 |
| 416 | 20230901 | 114400 | 153714370000 | 433500 | 434000 | 434500 | 433500 | 1282 |
| 417 | 20230901 | 114300 | 153158022000 | 434000 | 434500 | 434500 | 434000 | 570 |
| 418 | 20230901 | 114200 | 152910505500 | 434500 | 434500 | 434500 | 434000 | 667 |
| 419 | 20230901 | 114100 | 152620773000 | 434500 | 434500 | 435000 | 434500 | 255 |
| 420 | 20230901 | 114000 | 152509973000 | 434500 | 435000 | 435000 | 434500 | 764 |
| 421 | 20230901 | 113900 | 152177959000 | 435000 | 435000 | 435500 | 434500 | 792 |
| 422 | 20230901 | 113800 | 151833493500 | 435000 | 435000 | 435500 | 435000 | 359 |
| 423 | 20230901 | 113700 | 151677322000 | 435000 | 435500 | 435500 | 435000 | 447 |
| 424 | 20230901 | 113600 | 151482860500 | 435000 | 435000 | 435500 | 435000 | 261 |
| 425 | 20230901 | 113500 | 151369263000 | 435500 | 435500 | 436000 | 435000 | 1190 |
| 426 | 20230901 | 113400 | 150851334000 | 435500 | 435500 | 436000 | 435500 | 324 |
| 427 | 20230901 | 113300 | 150710206000 | 435500 | 436000 | 436000 | 435500 | 655 |
| 428 | 20230901 | 113200 | 150424689000 | 436000 | 435500 | 436000 | 435500 | 825 |
| 429 | 20230901 | 113100 | 150065042500 | 435500 | 436000 | 436000 | 435500 | 205 |
| 430 | 20230901 | 113000 | 149975734000 | 436000 | 436000 | 436500 | 435500 | 762 |
| 431 | 20230901 | 112900 | 149643500000 | 436000 | 437500 | 437500 | 436000 | 846 |
| 432 | 20230901 | 112800 | 149273949500 | 437500 | 437000 | 438000 | 437000 | 787 |
| 433 | 20230901 | 112700 | 148929657500 | 437500 | 438000 | 438000 | 437000 | 639 |
| 434 | 20230901 | 112600 | 148650126500 | 437500 | 437000 | 437500 | 437000 | 1526 |
| 435 | 20230901 | 112500 | 147982670500 | 437000 | 437500 | 438000 | 437000 | 1800 |
| 436 | 20230901 | 112400 | 147195476500 | 437500 | 437500 | 438000 | 437000 | 997 |
| 437 | 20230901 | 112300 | 146759134500 | 438000 | 437000 | 438000 | 437000 | 1153 |
| 438 | 20230901 | 112200 | 146254379000 | 437500 | 436500 | 437500 | 436000 | 2223 |
| 439 | 20230901 | 112100 | 145282586500 | 436000 | 436000 | 436500 | 435500 | 1319 |
| 440 | 20230901 | 112000 | 144707387500 | 435500 | 435000 | 436000 | 435000 | 935 |
| 441 | 20230901 | 111900 | 144300307500 | 435000 | 435500 | 435500 | 435000 | 863 |
| 442 | 20230901 | 111800 | 143924840500 | 435000 | 436000 | 436000 | 435000 | 2098 |
| 443 | 20230901 | 111700 | 143011281500 | 435500 | 435500 | 436000 | 435500 | 1313 |
| 444 | 20230901 | 111600 | 142438889500 | 436000 | 436000 | 436000 | 435500 | 678 |
| 445 | 20230901 | 111500 | 142143413000 | 436000 | 435500 | 436000 | 435500 | 440 |
| 446 | 20230901 | 111400 | 141951650500 | 435500 | 435000 | 436000 | 435000 | 1537 |
| 447 | 20230901 | 111300 | 141282314500 | 435000 | 434000 | 435500 | 434000 | 691 |
| 448 | 20230901 | 111200 | 140981788500 | 434500 | 434000 | 434500 | 434000 | 275 |
| 449 | 20230901 | 111100 | 140862375000 | 434500 | 434500 | 435000 | 434000 | 1089 |
| 450 | 20230901 | 111000 | 140389167000 | 435000 | 434500 | 435000 | 434500 | 449 |
| 451 | 20230901 | 110900 | 140193950500 | 435000 | 435000 | 435000 | 434500 | 489 |
| 452 | 20230901 | 110800 | 139981391000 | 435000 | 435000 | 435500 | 434500 | 577 |
| 453 | 20230901 | 110700 | 139730444500 | 434500 | 435000 | 435500 | 434500 | 1915 |
| 454 | 20230901 | 110600 | 138897386000 | 435000 | 435000 | 435500 | 434500 | 1173 |
| 455 | 20230901 | 110500 | 138387134500 | 435500 | 434000 | 435500 | 433500 | 1953 |
| 456 | 20230901 | 110400 | 137538046500 | 434000 | 434000 | 434000 | 433500 | 935 |
| 457 | 20230901 | 110300 | 137132367500 | 434000 | 434000 | 434000 | 433500 | 224 |
| 458 | 20230901 | 110200 | 137035207000 | 433500 | 433500 | 434000 | 433000 | 1123 |
| 459 | 20230901 | 110100 | 136548240500 | 433500 | 432500 | 434000 | 432000 | 2428 |
| 460 | 20230901 | 110000 | 135496671500 | 432500 | 432500 | 432500 | 432000 | 819 |
| 461 | 20230901 | 105900 | 135142571000 | 432500 | 432000 | 433000 | 432000 | 1095 |
| 462 | 20230901 | 105800 | 134668819500 | 432500 | 432500 | 433000 | 432000 | 1433 |
| 463 | 20230901 | 105700 | 134049457500 | 432500 | 433000 | 433000 | 432500 | 665 |
| 464 | 20230901 | 105600 | 133761760000 | 433000 | 433000 | 433500 | 432500 | 1454 |
| 465 | 20230901 | 105500 | 133132203000 | 432500 | 432000 | 433000 | 432000 | 2543 |
| 466 | 20230901 | 105400 | 132031850000 | 432500 | 432500 | 433000 | 432000 | 1827 |
| 467 | 20230901 | 105300 | 131241617000 | 432500 | 433500 | 433500 | 432500 | 1151 |
| 468 | 20230901 | 105200 | 130743231000 | 433000 | 433000 | 433500 | 433000 | 726 |
| 469 | 20230901 | 105100 | 130428778000 | 433000 | 433500 | 434000 | 433000 | 525 |
| 470 | 20230901 | 105000 | 130201220000 | 434000 | 434000 | 434500 | 433500 | 849 |
| 471 | 20230901 | 104900 | 129833060500 | 434000 | 434000 | 434500 | 434000 | 848 |
| 472 | 20230901 | 104800 | 129464890000 | 434500 | 434500 | 435000 | 434000 | 460 |
| 473 | 20230901 | 104700 | 129264997000 | 434500 | 435000 | 435000 | 434000 | 966 |
| 474 | 20230901 | 104600 | 128845379500 | 435000 | 434500 | 435000 | 434500 | 563 |
| 475 | 20230901 | 104500 | 128600719500 | 435000 | 435500 | 435500 | 435000 | 1717 |
| 476 | 20230901 | 104400 | 127853619000 | 435000 | 436000 | 436000 | 435000 | 2103 |
| 477 | 20230901 | 104300 | 126937796500 | 436000 | 436000 | 436500 | 435500 | 1969 |
| 478 | 20230901 | 104200 | 126079613000 | 436000 | 436000 | 436500 | 435500 | 3396 |
| 479 | 20230901 | 104100 | 124598984000 | 436000 | 435500 | 436000 | 435000 | 1478 |
| 480 | 20230901 | 104000 | 123954936000 | 435500 | 433500 | 435500 | 433500 | 1389 |
| 481 | 20230901 | 103900 | 123351573500 | 433500 | 433000 | 434000 | 433000 | 1720 |
| 482 | 20230901 | 103800 | 122606438000 | 433000 | 432500 | 434500 | 432500 | 4464 |
| 483 | 20230901 | 103700 | 120672341000 | 433000 | 433500 | 434000 | 432500 | 1274 |
| 484 | 20230901 | 103600 | 120120281500 | 433500 | 433000 | 434000 | 433000 | 1655 |
| 485 | 20230901 | 103500 | 119403173000 | 432500 | 432500 | 433000 | 432000 | 733 |
| 486 | 20230901 | 103400 | 119086137500 | 432500 | 431500 | 433000 | 431500 | 4120 |
| 487 | 20230901 | 103300 | 117305963500 | 431500 | 432000 | 432000 | 431500 | 2079 |
| 488 | 20230901 | 103200 | 116408385000 | 432000 | 432500 | 433000 | 432000 | 2556 |
| 489 | 20230901 | 103100 | 115303790000 | 432500 | 432000 | 433000 | 432000 | 2982 |
| 490 | 20230901 | 103000 | 114014222500 | 432000 | 432000 | 432500 | 432000 | 1856 |
| 491 | 20230901 | 102900 | 113212343500 | 432000 | 433500 | 433500 | 432000 | 4508 |
| 492 | 20230901 | 102800 | 111262498000 | 433000 | 433000 | 433500 | 433000 | 2593 |
| 493 | 20230901 | 102700 | 110139627500 | 433000 | 433000 | 433500 | 433000 | 842 |
| 494 | 20230901 | 102600 | 109774744000 | 433000 | 433000 | 433500 | 433000 | 1120 |
| 495 | 20230901 | 102500 | 109289450000 | 433500 | 434000 | 434500 | 433000 | 1175 |
| 496 | 20230901 | 102400 | 108779832500 | 434000 | 433000 | 434000 | 433000 | 1804 |
| 497 | 20230901 | 102300 | 107998004500 | 433500 | 433500 | 433500 | 432500 | 1712 |
| 498 | 20230901 | 102200 | 107256639000 | 433000 | 433000 | 433500 | 432500 | 1515 |
| 499 | 20230901 | 102100 | 106600657500 | 433000 | 433500 | 433500 | 432500 | 1371 |
| 500 | 20230901 | 102000 | 106007050000 | 433000 | 433000 | 433500 | 432500 | 2175 |
| 501 | 20230901 | 101900 | 105065350000 | 432500 | 433000 | 433500 | 432500 | 3910 |
| 502 | 20230901 | 101800 | 103372376000 | 433500 | 433500 | 433500 | 433000 | 1298 |
| 503 | 20230901 | 101700 | 102810126500 | 433000 | 433500 | 434000 | 433000 | 1108 |
| 504 | 20230901 | 101600 | 102329880500 | 433500 | 434000 | 434500 | 433000 | 3631 |
| 505 | 20230901 | 101500 | 100754472500 | 434000 | 433500 | 434500 | 433500 | 2636 |
| 506 | 20230901 | 101400 | 99610577000 | 433500 | 434000 | 434500 | 433500 | 2255 |
| 507 | 20230901 | 101300 | 98632113500 | 434500 | 435000 | 435000 | 434000 | 1341 |
| 508 | 20230901 | 101200 | 98049935500 | 435000 | 434500 | 435500 | 434000 | 2062 |
| 509 | 20230901 | 101100 | 97153503000 | 434500 | 435500 | 436000 | 434500 | 2018 |
| 510 | 20230901 | 101000 | 96275377000 | 436000 | 436500 | 436500 | 435000 | 1190 |
| 511 | 20230901 | 100900 | 95756599500 | 436500 | 435000 | 436500 | 434500 | 1329 |
| 512 | 20230901 | 100800 | 95178009500 | 435000 | 434000 | 435000 | 434000 | 1191 |
| 513 | 20230901 | 100700 | 94660624500 | 434500 | 433500 | 434500 | 433500 | 3361 |
| 514 | 20230901 | 100600 | 93202529000 | 434000 | 434000 | 434500 | 433500 | 3273 |
| 515 | 20230901 | 100500 | 91782665000 | 433500 | 434000 | 434500 | 433500 | 2819 |
| 516 | 20230901 | 100400 | 90559314000 | 434500 | 435000 | 435500 | 434000 | 5234 |
| 517 | 20230901 | 100300 | 88283497000 | 435000 | 435000 | 436000 | 435000 | 8574 |
| 518 | 20230901 | 100200 | 84552814000 | 435500 | 435500 | 436000 | 435000 | 2116 |
| 519 | 20230901 | 100100 | 83631383500 | 435500 | 435500 | 436500 | 435500 | 2312 |
| 520 | 20230901 | 100000 | 82623612000 | 435500 | 435000 | 436000 | 435000 | 2516 |
| 521 | 20230901 | 095900 | 81528070500 | 435000 | 436000 | 436000 | 435000 | 4669 |
| 522 | 20230901 | 095800 | 79494562000 | 436000 | 436000 | 436500 | 435500 | 2543 |
| 523 | 20230901 | 095700 | 78385798500 | 436000 | 436000 | 436500 | 436000 | 2514 |
| 524 | 20230901 | 095600 | 77289223500 | 436000 | 436500 | 437500 | 436000 | 4070 |
| 525 | 20230901 | 095500 | 75512127000 | 436500 | 437500 | 437500 | 436500 | 4133 |
| 526 | 20230901 | 095400 | 73705953000 | 437500 | 437500 | 438000 | 437500 | 1636 |
| 527 | 20230901 | 095300 | 72990061500 | 437500 | 438000 | 438000 | 437500 | 2603 |
| 528 | 20230901 | 095200 | 71850167000 | 438000 | 438500 | 439000 | 438000 | 592 |
| 529 | 20230901 | 095100 | 71590703500 | 438500 | 438500 | 439000 | 438000 | 906 |
| 530 | 20230901 | 095000 | 71193416500 | 439000 | 439500 | 440000 | 438500 | 640 |
| 531 | 20230901 | 094900 | 70912387000 | 439500 | 439000 | 440000 | 438500 | 1111 |
| 532 | 20230901 | 094800 | 70424556000 | 439500 | 439000 | 439500 | 439000 | 403 |
| 533 | 20230901 | 094700 | 70247585500 | 439000 | 439000 | 439000 | 438000 | 1470 |
| 534 | 20230901 | 094600 | 69602854000 | 439000 | 439500 | 440000 | 439000 | 476 |
| 535 | 20230901 | 094500 | 69393766000 | 439500 | 439000 | 440000 | 438500 | 864 |
| 536 | 20230901 | 094400 | 69014312000 | 439000 | 439000 | 440500 | 439000 | 1973 |
| 537 | 20230901 | 094300 | 68146851000 | 438500 | 438500 | 439500 | 438500 | 1381 |
| 538 | 20230901 | 094200 | 67541034500 | 438500 | 439000 | 439500 | 438000 | 1239 |
| 539 | 20230901 | 094100 | 66997429500 | 439500 | 437500 | 439500 | 437500 | 1451 |
| 540 | 20230901 | 094000 | 66361716000 | 437500 | 439000 | 439000 | 437500 | 3012 |
| 541 | 20230901 | 093900 | 65041834000 | 439000 | 439500 | 441000 | 438000 | 4907 |
| 542 | 20230901 | 093800 | 62886984000 | 439000 | 438500 | 439500 | 438000 | 900 |
| 543 | 20230901 | 093700 | 62492057000 | 438500 | 437500 | 439000 | 437500 | 2911 |
| 544 | 20230901 | 093600 | 61216177000 | 437500 | 437000 | 438000 | 436500 | 2282 |
| 545 | 20230901 | 093500 | 60219193000 | 437000 | 436500 | 438000 | 436500 | 1717 |
| 546 | 20230901 | 093400 | 59468693000 | 436500 | 437000 | 437500 | 435500 | 3728 |
| 547 | 20230901 | 093300 | 57841730000 | 437500 | 437500 | 437500 | 435500 | 6884 |
| 548 | 20230901 | 093200 | 54836874500 | 437500 | 437500 | 438000 | 437500 | 1990 |
| 549 | 20230901 | 093100 | 53966108000 | 438000 | 437500 | 438500 | 437000 | 3439 |
| 550 | 20230901 | 093000 | 52460941500 | 437500 | 437500 | 438000 | 437000 | 6248 |
| 551 | 20230901 | 092900 | 49728567500 | 438000 | 438500 | 438500 | 437500 | 5437 |
| 552 | 20230901 | 092800 | 47347863000 | 438500 | 439000 | 439500 | 438500 | 3852 |
| 553 | 20230901 | 092700 | 45657997000 | 439000 | 439500 | 439500 | 438500 | 2018 |
| 554 | 20230901 | 092600 | 44772062500 | 439500 | 439000 | 440000 | 438500 | 4060 |
| 555 | 20230901 | 092500 | 42989299000 | 439000 | 440500 | 441000 | 439000 | 10981 |
| 556 | 20230901 | 092400 | 38157339000 | 440500 | 441000 | 441000 | 440500 | 1201 |
| 557 | 20230901 | 092300 | 37628066500 | 440500 | 441000 | 441500 | 440500 | 3095 |
| 558 | 20230901 | 092200 | 36263061500 | 441000 | 442000 | 442000 | 441000 | 2400 |
| 559 | 20230901 | 092100 | 35203926500 | 441500 | 441500 | 442500 | 441500 | 1668 |
| 560 | 20230901 | 092000 | 34467125500 | 442000 | 443000 | 443000 | 441500 | 959 |
| 561 | 20230901 | 091900 | 34043104000 | 442500 | 443000 | 443500 | 441500 | 3145 |
| 562 | 20230901 | 091800 | 32651091000 | 443000 | 443500 | 444000 | 442500 | 1549 |
| 563 | 20230901 | 091700 | 31964512000 | 443500 | 441500 | 444000 | 441000 | 3600 |
| 564 | 20230901 | 091600 | 30372657000 | 442000 | 442000 | 442500 | 441000 | 3108 |
| 565 | 20230901 | 091500 | 28999821000 | 441500 | 441000 | 442000 | 440500 | 4436 |
| 566 | 20230901 | 091400 | 27042121000 | 441500 | 443000 | 443000 | 441000 | 4560 |
| 567 | 20230901 | 091300 | 25028143000 | 443500 | 443500 | 444000 | 442000 | 6031 |
| 568 | 20230901 | 091200 | 22357662500 | 443500 | 445000 | 445000 | 443000 | 5357 |
| 569 | 20230901 | 091100 | 19978877000 | 445000 | 445000 | 446000 | 444500 | 4385 |
| 570 | 20230901 | 091000 | 18027814000 | 445000 | 445500 | 446000 | 444500 | 1589 |
| 571 | 20230901 | 090900 | 17320611000 | 445500 | 444500 | 446000 | 444000 | 2082 |
| 572 | 20230901 | 090800 | 16394386000 | 444500 | 444500 | 445500 | 444000 | 2189 |
| 573 | 20230901 | 090700 | 15421091000 | 444500 | 445000 | 446000 | 444000 | 3573 |
| 574 | 20230901 | 090600 | 13831734500 | 445000 | 445500 | 446000 | 444500 | 3127 |
| 575 | 20230901 | 090500 | 12439352000 | 446000 | 445500 | 446500 | 445000 | 2836 |
| 576 | 20230901 | 090400 | 11175815000 | 445500 | 448000 | 448000 | 445000 | 2632 |
| 577 | 20230901 | 090300 | 9999881000 | 448000 | 444000 | 448500 | 444000 | 6237 |
| 578 | 20230901 | 090200 | 7218408500 | 444500 | 447000 | 447500 | 444000 | 4552 |
| 579 | 20230901 | 090100 | 5190997500 | 446000 | 446500 | 448000 | 445000 | 4032 |
| 580 | 20230901 | 090000 | 3390919000 | 447000 | 449500 | 450000 | 445000 | 7415 |