34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 183900 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 10916 |
| 3 | 20230906 | 183800 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 4 | 20230906 | 183700 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 5 | 20230906 | 183600 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 6 | 20230906 | 183500 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 7 | 20230906 | 183400 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 8 | 20230906 | 183300 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 9 | 20230906 | 183200 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 10 | 20230906 | 183100 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 11 | 20230906 | 183000 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 12 | 20230906 | 182900 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 13 | 20230906 | 182800 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 14 | 20230906 | 182700 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 15 | 20230906 | 182600 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 16 | 20230906 | 182500 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 17 | 20230906 | 182400 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 18 | 20230906 | 182300 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 19 | 20230906 | 182200 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 20 | 20230906 | 182100 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 21 | 20230906 | 182000 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 22 | 20230906 | 181900 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 23 | 20230906 | 181800 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 24 | 20230906 | 181700 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 25 | 20230906 | 181600 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 26 | 20230906 | 181500 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 27 | 20230906 | 181400 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 28 | 20230906 | 181300 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 29 | 20230906 | 181200 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 30 | 20230906 | 181100 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 31 | 20230906 | 181000 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 32 | 20230906 | 180900 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 10916 |
| 33 | 20230906 | 180800 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 34 | 20230906 | 180700 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 35 | 20230906 | 180600 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 36 | 20230906 | 180500 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 37 | 20230906 | 180400 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 38 | 20230906 | 180300 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 39 | 20230906 | 180200 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 40 | 20230906 | 180100 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 41 | 20230906 | 180000 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 42 | 20230906 | 175900 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 43 | 20230906 | 175800 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 44 | 20230906 | 175700 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 45 | 20230906 | 175600 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 46 | 20230906 | 175500 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 47 | 20230906 | 175400 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 48 | 20230906 | 175300 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 49 | 20230906 | 175200 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 50 | 20230906 | 175100 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 51 | 20230906 | 175000 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 52 | 20230906 | 174900 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 53 | 20230906 | 174800 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 54 | 20230906 | 174700 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 55 | 20230906 | 174600 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 56 | 20230906 | 174500 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 57 | 20230906 | 174400 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 58 | 20230906 | 174300 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 59 | 20230906 | 174200 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 60 | 20230906 | 174100 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 61 | 20230906 | 174000 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 62 | 20230906 | 173900 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 10916 |
| 63 | 20230906 | 173800 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 64 | 20230906 | 173700 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 65 | 20230906 | 173600 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 66 | 20230906 | 173500 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 67 | 20230906 | 173400 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 68 | 20230906 | 173300 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 69 | 20230906 | 173200 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 70 | 20230906 | 173100 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 71 | 20230906 | 173000 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 72 | 20230906 | 172900 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 73 | 20230906 | 172800 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 74 | 20230906 | 172700 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 75 | 20230906 | 172600 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 76 | 20230906 | 172500 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 77 | 20230906 | 172400 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 78 | 20230906 | 172300 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 79 | 20230906 | 172200 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 80 | 20230906 | 172100 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 81 | 20230906 | 172000 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 82 | 20230906 | 171900 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 83 | 20230906 | 171800 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 84 | 20230906 | 171700 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 85 | 20230906 | 171600 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 86 | 20230906 | 171500 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 87 | 20230906 | 171400 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 88 | 20230906 | 171300 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 89 | 20230906 | 171200 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 90 | 20230906 | 171100 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 91 | 20230906 | 171000 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 92 | 20230906 | 170900 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 10916 |
| 93 | 20230906 | 170800 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 94 | 20230906 | 170700 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 95 | 20230906 | 170600 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 96 | 20230906 | 170500 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 97 | 20230906 | 170400 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 98 | 20230906 | 170300 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 99 | 20230906 | 170200 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 100 | 20230906 | 170100 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 101 | 20230906 | 170000 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 102 | 20230906 | 165900 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 103 | 20230906 | 165800 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 104 | 20230906 | 165700 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 105 | 20230906 | 165600 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 106 | 20230906 | 165500 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 107 | 20230906 | 165400 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 108 | 20230906 | 165300 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 109 | 20230906 | 165200 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 110 | 20230906 | 165100 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 111 | 20230906 | 165000 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 112 | 20230906 | 164900 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 113 | 20230906 | 164800 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 114 | 20230906 | 164700 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 115 | 20230906 | 164600 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 116 | 20230906 | 164500 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 117 | 20230906 | 164400 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 118 | 20230906 | 164300 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 119 | 20230906 | 164200 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 120 | 20230906 | 164100 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 121 | 20230906 | 164000 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 122 | 20230906 | 163900 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 10916 |
| 123 | 20230906 | 163800 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 124 | 20230906 | 163700 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 125 | 20230906 | 163600 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 126 | 20230906 | 163500 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 127 | 20230906 | 163400 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 128 | 20230906 | 163300 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 129 | 20230906 | 163200 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 130 | 20230906 | 163100 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 131 | 20230906 | 163000 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 132 | 20230906 | 162900 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 133 | 20230906 | 162800 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 134 | 20230906 | 162700 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 135 | 20230906 | 162600 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 136 | 20230906 | 162500 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 137 | 20230906 | 162400 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 138 | 20230906 | 162300 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 139 | 20230906 | 162200 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 140 | 20230906 | 162100 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 141 | 20230906 | 162000 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 142 | 20230906 | 161900 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 143 | 20230906 | 161800 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 144 | 20230906 | 161700 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 145 | 20230906 | 161600 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 146 | 20230906 | 161500 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 147 | 20230906 | 161400 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 148 | 20230906 | 161300 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 149 | 20230906 | 161200 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 150 | 20230906 | 161100 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 151 | 20230906 | 161000 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 152 | 20230906 | 160900 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 10916 |
| 153 | 20230906 | 160800 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 154 | 20230906 | 160700 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 155 | 20230906 | 160600 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 156 | 20230906 | 160500 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 157 | 20230906 | 160400 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 158 | 20230906 | 160300 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 159 | 20230906 | 160200 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 160 | 20230906 | 160100 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 161 | 20230906 | 160000 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 162 | 20230906 | 155900 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 163 | 20230906 | 155800 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 164 | 20230906 | 155700 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 165 | 20230906 | 155600 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 166 | 20230906 | 155500 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 167 | 20230906 | 155400 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 168 | 20230906 | 155300 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 169 | 20230906 | 155200 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 170 | 20230906 | 155100 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 171 | 20230906 | 155000 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 172 | 20230906 | 154900 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 173 | 20230906 | 154800 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 174 | 20230906 | 154700 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 175 | 20230906 | 154600 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 176 | 20230906 | 154500 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 177 | 20230906 | 154400 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 178 | 20230906 | 154300 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 179 | 20230906 | 154200 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 180 | 20230906 | 154100 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 181 | 20230906 | 154000 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 182 | 20230906 | 153900 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 10916 |
| 183 | 20230906 | 153800 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 184 | 20230906 | 153700 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 185 | 20230906 | 153600 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 186 | 20230906 | 153500 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 187 | 20230906 | 153400 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 188 | 20230906 | 153300 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 189 | 20230906 | 153200 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 190 | 20230906 | 153100 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 191 | 20230906 | 153000 | 189864773000 | 438000 | 438000 | 438000 | 438000 | 10916 |
| 192 | 20230906 | 152900 | 185083565000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 193 | 20230906 | 152800 | 185083565000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 194 | 20230906 | 152700 | 185083565000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 195 | 20230906 | 152600 | 185083565000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 196 | 20230906 | 152500 | 185083565000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 197 | 20230906 | 152400 | 185083565000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 198 | 20230906 | 152300 | 185083565000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 199 | 20230906 | 152200 | 185083565000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 200 | 20230906 | 152100 | 185083565000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 201 | 20230906 | 152000 | 185083565000 | 438000 | 438000 | 438000 | 438000 | 0 |
| 202 | 20230906 | 151900 | 185083565000 | 438000 | 438000 | 438000 | 437500 | 2155 |
| 203 | 20230906 | 151800 | 184140325500 | 438000 | 437500 | 438000 | 437000 | 1094 |
| 204 | 20230906 | 151700 | 183661518000 | 437000 | 437500 | 437500 | 436500 | 1081 |
| 205 | 20230906 | 151600 | 183188841000 | 437000 | 437000 | 437500 | 436500 | 1604 |
| 206 | 20230906 | 151500 | 182487910000 | 436500 | 437000 | 437500 | 436000 | 1970 |
| 207 | 20230906 | 151400 | 181627776000 | 437000 | 437000 | 437500 | 436500 | 1044 |
| 208 | 20230906 | 151300 | 181171766500 | 436500 | 437000 | 437000 | 436500 | 769 |
| 209 | 20230906 | 151200 | 180835933500 | 437000 | 437000 | 437500 | 436500 | 1162 |
| 210 | 20230906 | 151100 | 180328243000 | 437000 | 436500 | 437500 | 436000 | 2794 |
| 211 | 20230906 | 151000 | 179107725500 | 436500 | 436500 | 437000 | 436000 | 2434 |
| 212 | 20230906 | 150900 | 178045335500 | 436000 | 436000 | 436500 | 435500 | 3111 |
| 213 | 20230906 | 150800 | 176688925500 | 436000 | 436500 | 437000 | 436000 | 2022 |
| 214 | 20230906 | 150700 | 175806360500 | 437000 | 437500 | 437500 | 436500 | 1823 |
| 215 | 20230906 | 150600 | 175009787000 | 437500 | 437500 | 437500 | 437000 | 570 |
| 216 | 20230906 | 150500 | 174760568000 | 437500 | 437000 | 438000 | 436500 | 1318 |
| 217 | 20230906 | 150400 | 174184386500 | 437000 | 437000 | 437500 | 437000 | 2501 |
| 218 | 20230906 | 150300 | 173091303500 | 437500 | 438000 | 438000 | 437000 | 1470 |
| 219 | 20230906 | 150200 | 172448292000 | 438000 | 438000 | 439000 | 437500 | 1193 |
| 220 | 20230906 | 150100 | 171925737000 | 438000 | 437500 | 439000 | 437000 | 2643 |
| 221 | 20230906 | 150000 | 170769007500 | 438000 | 438500 | 438500 | 437000 | 1777 |
| 222 | 20230906 | 145900 | 169991090500 | 438500 | 438000 | 439000 | 438000 | 1747 |
| 223 | 20230906 | 145800 | 169225464000 | 438000 | 438000 | 439000 | 437000 | 2480 |
| 224 | 20230906 | 145700 | 168138620000 | 438500 | 437500 | 439000 | 437000 | 4346 |
| 225 | 20230906 | 145600 | 166236000500 | 438000 | 437500 | 438000 | 437000 | 2835 |
| 226 | 20230906 | 145500 | 164996553000 | 437500 | 438000 | 438000 | 437000 | 1183 |
| 227 | 20230906 | 145400 | 164479011000 | 438000 | 437500 | 438000 | 437500 | 2888 |
| 228 | 20230906 | 145300 | 163214595000 | 437500 | 437500 | 438000 | 437000 | 1226 |
| 229 | 20230906 | 145200 | 162678207000 | 437500 | 438500 | 439000 | 437500 | 2258 |
| 230 | 20230906 | 145100 | 161689629500 | 438500 | 438500 | 439000 | 438000 | 760 |
| 231 | 20230906 | 145000 | 161356250500 | 439000 | 438000 | 439000 | 437500 | 3476 |
| 232 | 20230906 | 144900 | 159832522500 | 438000 | 438000 | 439000 | 437500 | 1488 |
| 233 | 20230906 | 144800 | 159180289000 | 437500 | 438500 | 438500 | 437500 | 3614 |
| 234 | 20230906 | 144700 | 157597617500 | 438000 | 439000 | 439500 | 437500 | 2909 |
| 235 | 20230906 | 144600 | 156322036500 | 439000 | 439500 | 440000 | 439000 | 1529 |
| 236 | 20230906 | 144500 | 155650501500 | 439500 | 440500 | 440500 | 439500 | 1618 |
| 237 | 20230906 | 144400 | 154938928500 | 440500 | 440500 | 440500 | 440000 | 2507 |
| 238 | 20230906 | 144300 | 153835804000 | 440500 | 440500 | 441000 | 440000 | 1418 |
| 239 | 20230906 | 144200 | 153211494000 | 440500 | 440500 | 441500 | 440500 | 1575 |
| 240 | 20230906 | 144100 | 152517095000 | 441000 | 441000 | 441500 | 440500 | 1038 |
| 241 | 20230906 | 144000 | 152059464000 | 441000 | 440500 | 441500 | 440500 | 2524 |
| 242 | 20230906 | 143900 | 150947158000 | 440500 | 441000 | 442000 | 440500 | 3192 |
| 243 | 20230906 | 143800 | 149539342500 | 441500 | 442500 | 442500 | 441000 | 3989 |
| 244 | 20230906 | 143700 | 147777281500 | 442500 | 443000 | 443500 | 442500 | 4309 |
| 245 | 20230906 | 143600 | 145868673000 | 443500 | 443500 | 443500 | 443000 | 1282 |
| 246 | 20230906 | 143500 | 145300466000 | 443000 | 443500 | 444000 | 443000 | 1804 |
| 247 | 20230906 | 143400 | 144500465000 | 443500 | 443500 | 444000 | 443500 | 319 |
| 248 | 20230906 | 143300 | 144358961000 | 443500 | 444500 | 444500 | 443500 | 761 |
| 249 | 20230906 | 143200 | 144021045000 | 444500 | 445000 | 445500 | 444000 | 874 |
| 250 | 20230906 | 143100 | 143632155500 | 445000 | 444000 | 445000 | 444000 | 529 |
| 251 | 20230906 | 143000 | 143397067500 | 444000 | 444000 | 444500 | 444000 | 696 |
| 252 | 20230906 | 142900 | 143088035500 | 444000 | 443500 | 444000 | 443500 | 355 |
| 253 | 20230906 | 142800 | 142930530000 | 444000 | 444000 | 444500 | 443500 | 957 |
| 254 | 20230906 | 142700 | 142505741500 | 444000 | 444000 | 444500 | 444000 | 321 |
| 255 | 20230906 | 142600 | 142363180500 | 444000 | 443000 | 444500 | 443000 | 2100 |
| 256 | 20230906 | 142500 | 141430961000 | 443500 | 443500 | 444000 | 443000 | 1528 |
| 257 | 20230906 | 142400 | 140753285500 | 444000 | 444500 | 445000 | 443500 | 2428 |
| 258 | 20230906 | 142300 | 139674613500 | 444500 | 444500 | 445000 | 444000 | 1436 |
| 259 | 20230906 | 142200 | 139036310000 | 445000 | 445000 | 445000 | 444500 | 399 |
| 260 | 20230906 | 142100 | 138858916000 | 445000 | 444500 | 445000 | 444500 | 338 |
| 261 | 20230906 | 142000 | 138708657500 | 444500 | 444500 | 445000 | 444500 | 104 |
| 262 | 20230906 | 141900 | 138662411500 | 444500 | 444500 | 445000 | 444500 | 372 |
| 263 | 20230906 | 141800 | 138497022000 | 444500 | 444500 | 444500 | 444000 | 338 |
| 264 | 20230906 | 141700 | 138346876000 | 444500 | 444000 | 444500 | 444000 | 230 |
| 265 | 20230906 | 141600 | 138244746500 | 444000 | 444000 | 444500 | 443500 | 743 |
| 266 | 20230906 | 141500 | 137914876000 | 444000 | 444500 | 444500 | 444000 | 340 |
| 267 | 20230906 | 141400 | 137763901000 | 444000 | 444500 | 444500 | 444000 | 442 |
| 268 | 20230906 | 141300 | 137567590500 | 444500 | 444500 | 445500 | 444500 | 1966 |
| 269 | 20230906 | 141200 | 136692829000 | 445000 | 444500 | 445000 | 444500 | 389 |
| 270 | 20230906 | 141100 | 136519807500 | 445000 | 444000 | 445500 | 443500 | 1956 |
| 271 | 20230906 | 141000 | 135650521000 | 443500 | 443500 | 444000 | 443000 | 1349 |
| 272 | 20230906 | 140900 | 135052256000 | 444000 | 445000 | 445500 | 443500 | 6575 |
| 273 | 20230906 | 140800 | 132128858000 | 445000 | 445000 | 445500 | 445000 | 1150 |
| 274 | 20230906 | 140700 | 131617096500 | 445500 | 446000 | 446500 | 445000 | 3446 |
| 275 | 20230906 | 140600 | 130081260000 | 446000 | 446000 | 446500 | 446000 | 1079 |
| 276 | 20230906 | 140500 | 129600013500 | 446500 | 447000 | 447000 | 446000 | 1139 |
| 277 | 20230906 | 140400 | 129091794500 | 446500 | 446500 | 447000 | 446500 | 339 |
| 278 | 20230906 | 140300 | 128940430500 | 447000 | 447000 | 447000 | 446500 | 59 |
| 279 | 20230906 | 140200 | 128914070500 | 447000 | 446500 | 447000 | 446500 | 1251 |
| 280 | 20230906 | 140100 | 128354942000 | 446500 | 447000 | 447000 | 446500 | 222 |
| 281 | 20230906 | 140000 | 128255785000 | 447000 | 446500 | 447000 | 446500 | 414 |
| 282 | 20230906 | 135900 | 128070925000 | 446500 | 446500 | 447000 | 446500 | 349 |
| 283 | 20230906 | 135800 | 127915056500 | 446500 | 447000 | 447000 | 446500 | 182 |
| 284 | 20230906 | 135700 | 127833784500 | 446500 | 446500 | 447000 | 446500 | 202 |
| 285 | 20230906 | 135600 | 127743578500 | 446500 | 447000 | 447000 | 446500 | 304 |
| 286 | 20230906 | 135500 | 127607799000 | 447000 | 447500 | 447500 | 446500 | 237 |
| 287 | 20230906 | 135400 | 127501926000 | 447500 | 447000 | 447500 | 446500 | 728 |
| 288 | 20230906 | 135300 | 127176536000 | 446500 | 447000 | 447000 | 446500 | 252 |
| 289 | 20230906 | 135200 | 127063998500 | 447000 | 447000 | 447500 | 446500 | 529 |
| 290 | 20230906 | 135100 | 126827529500 | 447000 | 447000 | 447500 | 447000 | 377 |
| 291 | 20230906 | 135000 | 126658991500 | 447500 | 447000 | 447500 | 447000 | 121 |
| 292 | 20230906 | 134900 | 126604900000 | 447000 | 447500 | 447500 | 447000 | 239 |
| 293 | 20230906 | 134800 | 126498050000 | 447500 | 447000 | 447500 | 447000 | 246 |
| 294 | 20230906 | 134700 | 126388067000 | 447000 | 447000 | 448000 | 447000 | 457 |
| 295 | 20230906 | 134600 | 126183562000 | 447000 | 447500 | 447500 | 447000 | 138 |
| 296 | 20230906 | 134500 | 126121846000 | 447500 | 447500 | 448000 | 447000 | 817 |
| 297 | 20230906 | 134400 | 125756467000 | 447500 | 447500 | 448000 | 447500 | 160 |
| 298 | 20230906 | 134300 | 125684860500 | 447500 | 447000 | 448000 | 447000 | 759 |
| 299 | 20230906 | 134200 | 125345312500 | 447000 | 447500 | 447500 | 447000 | 249 |
| 300 | 20230906 | 134100 | 125234005000 | 447000 | 447000 | 447500 | 447000 | 132 |
| 301 | 20230906 | 134000 | 125174977500 | 447500 | 447000 | 447500 | 447000 | 209 |
| 302 | 20230906 | 133900 | 125081517000 | 447500 | 448000 | 448000 | 447000 | 400 |
| 303 | 20230906 | 133800 | 124902505500 | 447500 | 447500 | 448000 | 447500 | 222 |
| 304 | 20230906 | 133700 | 124803141500 | 447500 | 447500 | 448000 | 447500 | 72 |
| 305 | 20230906 | 133600 | 124770918500 | 447500 | 447500 | 448000 | 447000 | 593 |
| 306 | 20230906 | 133500 | 124505669000 | 447500 | 447500 | 448000 | 447000 | 419 |
| 307 | 20230906 | 133400 | 124318108500 | 447500 | 448000 | 448000 | 447500 | 266 |
| 308 | 20230906 | 133300 | 124199053000 | 448000 | 447500 | 448000 | 447000 | 570 |
| 309 | 20230906 | 133200 | 123943858500 | 447500 | 447500 | 448000 | 447500 | 198 |
| 310 | 20230906 | 133100 | 123855236000 | 447500 | 447500 | 448000 | 447500 | 137 |
| 311 | 20230906 | 133000 | 123793927000 | 447500 | 448000 | 448000 | 447000 | 284 |
| 312 | 20230906 | 132900 | 123666871000 | 447500 | 447500 | 448000 | 447500 | 485 |
| 313 | 20230906 | 132800 | 123449824500 | 447500 | 447500 | 448000 | 447500 | 156 |
| 314 | 20230906 | 132700 | 123379973000 | 447500 | 447500 | 448000 | 447000 | 418 |
| 315 | 20230906 | 132600 | 123192878000 | 447000 | 448000 | 448000 | 447000 | 811 |
| 316 | 20230906 | 132500 | 122829812000 | 448000 | 448000 | 448500 | 448000 | 494 |
| 317 | 20230906 | 132400 | 122608384000 | 447500 | 448500 | 448500 | 447000 | 598 |
| 318 | 20230906 | 132300 | 122340669500 | 448500 | 447500 | 448500 | 447500 | 735 |
| 319 | 20230906 | 132200 | 122011493000 | 447000 | 447500 | 447500 | 447000 | 576 |
| 320 | 20230906 | 132100 | 121753779500 | 447000 | 447000 | 447500 | 446500 | 354 |
| 321 | 20230906 | 132000 | 121595555500 | 446500 | 446500 | 447500 | 446500 | 1605 |
| 322 | 20230906 | 131900 | 120878434500 | 447000 | 447000 | 447000 | 446500 | 65 |
| 323 | 20230906 | 131800 | 120849393500 | 446500 | 446500 | 447000 | 446500 | 233 |
| 324 | 20230906 | 131700 | 120745344500 | 446500 | 446500 | 447000 | 446500 | 209 |
| 325 | 20230906 | 131600 | 120652018000 | 446500 | 446500 | 447000 | 446500 | 153 |
| 326 | 20230906 | 131500 | 120583693000 | 446500 | 446000 | 447000 | 446000 | 443 |
| 327 | 20230906 | 131400 | 120385944500 | 446500 | 446500 | 446500 | 446000 | 287 |
| 328 | 20230906 | 131300 | 120257817500 | 446500 | 447000 | 447000 | 446500 | 226 |
| 329 | 20230906 | 131200 | 120156903500 | 446500 | 446000 | 447000 | 446000 | 256 |
| 330 | 20230906 | 131100 | 120042576000 | 446000 | 446500 | 447000 | 446000 | 356 |
| 331 | 20230906 | 131000 | 119883624000 | 446500 | 446000 | 447000 | 446000 | 497 |
| 332 | 20230906 | 130900 | 119661806000 | 446500 | 446500 | 446500 | 446000 | 221 |
| 333 | 20230906 | 130800 | 119563203500 | 446500 | 447000 | 447000 | 446000 | 383 |
| 334 | 20230906 | 130700 | 119392193500 | 447500 | 446500 | 447500 | 446000 | 688 |
| 335 | 20230906 | 130600 | 119084836000 | 446500 | 447000 | 447000 | 446000 | 853 |
| 336 | 20230906 | 130500 | 118703952500 | 447500 | 447000 | 447500 | 447000 | 293 |
| 337 | 20230906 | 130400 | 118572961000 | 447500 | 447000 | 447500 | 447000 | 167 |
| 338 | 20230906 | 130300 | 118498307500 | 447000 | 447500 | 447500 | 447000 | 145 |
| 339 | 20230906 | 130200 | 118433433000 | 447500 | 447500 | 447500 | 447000 | 262 |
| 340 | 20230906 | 130100 | 118316191000 | 447500 | 447500 | 448000 | 447000 | 597 |
| 341 | 20230906 | 130000 | 118048943000 | 448000 | 447500 | 448000 | 447000 | 488 |
| 342 | 20230906 | 125900 | 117830580500 | 447500 | 447000 | 447500 | 447000 | 87 |
| 343 | 20230906 | 125800 | 117791680000 | 447000 | 447000 | 447000 | 446500 | 302 |
| 344 | 20230906 | 125700 | 117656689000 | 447000 | 447000 | 447000 | 446500 | 367 |
| 345 | 20230906 | 125600 | 117492658000 | 447000 | 446000 | 447000 | 446000 | 753 |
| 346 | 20230906 | 125500 | 117156385000 | 446000 | 446000 | 446500 | 446000 | 211 |
| 347 | 20230906 | 125400 | 117062262500 | 446000 | 446000 | 446500 | 446000 | 330 |
| 348 | 20230906 | 125300 | 116914994500 | 446000 | 446500 | 446500 | 446000 | 138 |
| 349 | 20230906 | 125200 | 116853386500 | 446000 | 446000 | 446500 | 446000 | 146 |
| 350 | 20230906 | 125100 | 116788254500 | 446000 | 446500 | 446500 | 446000 | 154 |
| 351 | 20230906 | 125000 | 116719561000 | 446500 | 446000 | 446500 | 446000 | 469 |
| 352 | 20230906 | 124900 | 116510344000 | 446500 | 446500 | 446500 | 446000 | 154 |
| 353 | 20230906 | 124800 | 116441641000 | 446500 | 446500 | 446500 | 446000 | 127 |
| 354 | 20230906 | 124700 | 116384950000 | 446000 | 446000 | 446500 | 446000 | 207 |
| 355 | 20230906 | 124600 | 116292536500 | 446500 | 445500 | 446500 | 445500 | 296 |
| 356 | 20230906 | 124500 | 116160515500 | 446000 | 446000 | 446000 | 445500 | 151 |
| 357 | 20230906 | 124400 | 116093179000 | 446000 | 445500 | 446000 | 445500 | 168 |
| 358 | 20230906 | 124300 | 116018308500 | 445500 | 446000 | 446000 | 445500 | 285 |
| 359 | 20230906 | 124200 | 115891312000 | 446000 | 446500 | 446500 | 446000 | 734 |
| 360 | 20230906 | 124100 | 115563947500 | 446000 | 446000 | 446500 | 446000 | 108 |
| 361 | 20230906 | 124000 | 115515773000 | 446500 | 446500 | 446500 | 446000 | 51 |
| 362 | 20230906 | 123900 | 115493009000 | 446000 | 446000 | 446500 | 446000 | 134 |
| 363 | 20230906 | 123800 | 115433205500 | 446500 | 446000 | 446500 | 446000 | 150 |
| 364 | 20230906 | 123700 | 115366294500 | 446000 | 445500 | 446000 | 445000 | 770 |
| 365 | 20230906 | 123600 | 115023080500 | 445500 | 445000 | 445500 | 445000 | 235 |
| 366 | 20230906 | 123500 | 114918452000 | 445500 | 445500 | 445500 | 445000 | 876 |
| 367 | 20230906 | 123400 | 114528204000 | 445500 | 446000 | 446500 | 445000 | 2445 |
| 368 | 20230906 | 123300 | 113438551500 | 446000 | 446000 | 446500 | 446000 | 356 |
| 369 | 20230906 | 123200 | 113279770000 | 446000 | 446500 | 446500 | 446000 | 133 |
| 370 | 20230906 | 123100 | 113220439000 | 446500 | 446500 | 447000 | 446000 | 797 |
| 371 | 20230906 | 123000 | 112864588000 | 446500 | 446500 | 447000 | 446500 | 89 |
| 372 | 20230906 | 122900 | 112824838000 | 447000 | 447000 | 447000 | 446500 | 246 |
| 373 | 20230906 | 122800 | 112714972000 | 447000 | 446500 | 447500 | 446500 | 590 |
| 374 | 20230906 | 122700 | 112451260500 | 446500 | 446500 | 447000 | 446500 | 97 |
| 375 | 20230906 | 122600 | 112407948000 | 446500 | 446500 | 447000 | 446500 | 598 |
| 376 | 20230906 | 122500 | 112140798000 | 446500 | 447000 | 447000 | 446000 | 1024 |
| 377 | 20230906 | 122400 | 111683284000 | 447000 | 447500 | 447500 | 447000 | 519 |
| 378 | 20230906 | 122300 | 111451106000 | 447500 | 448000 | 448000 | 447500 | 66 |
| 379 | 20230906 | 122200 | 111421560500 | 447500 | 447500 | 448000 | 447500 | 119 |
| 380 | 20230906 | 122100 | 111368304500 | 447500 | 447500 | 448000 | 447000 | 185 |
| 381 | 20230906 | 122000 | 111285532500 | 447500 | 447500 | 448000 | 447500 | 106 |
| 382 | 20230906 | 121900 | 111238089000 | 447500 | 447500 | 448000 | 447000 | 309 |
| 383 | 20230906 | 121800 | 111099813000 | 447000 | 447500 | 447500 | 447000 | 322 |
| 384 | 20230906 | 121700 | 110955822000 | 447500 | 447000 | 447500 | 446500 | 166 |
| 385 | 20230906 | 121600 | 110881604000 | 447000 | 446000 | 447500 | 446000 | 860 |
| 386 | 20230906 | 121500 | 110497557000 | 446000 | 446000 | 446500 | 446000 | 183 |
| 387 | 20230906 | 121400 | 110415904500 | 446500 | 446000 | 446500 | 446000 | 98 |
| 388 | 20230906 | 121300 | 110372173500 | 446000 | 446500 | 446500 | 446000 | 301 |
| 389 | 20230906 | 121200 | 110237883000 | 446000 | 447000 | 447000 | 446000 | 549 |
| 390 | 20230906 | 121100 | 109992869000 | 447000 | 446500 | 447000 | 446500 | 429 |
| 391 | 20230906 | 121000 | 109801314000 | 446500 | 446500 | 446500 | 446000 | 607 |
| 392 | 20230906 | 120900 | 109530480500 | 446500 | 446500 | 446500 | 446000 | 2213 |
| 393 | 20230906 | 120800 | 108542919000 | 446500 | 446500 | 447000 | 446000 | 935 |
| 394 | 20230906 | 120700 | 108125426000 | 446500 | 447000 | 447500 | 446500 | 1682 |
| 395 | 20230906 | 120600 | 107373729500 | 447000 | 447000 | 447500 | 447000 | 396 |
| 396 | 20230906 | 120500 | 107196697500 | 447000 | 447500 | 448000 | 447000 | 2106 |
| 397 | 20230906 | 120400 | 106254515000 | 448000 | 448500 | 448500 | 447500 | 562 |
| 398 | 20230906 | 120300 | 106002790500 | 448000 | 448000 | 448500 | 448000 | 1404 |
| 399 | 20230906 | 120200 | 105373765000 | 448500 | 448500 | 448500 | 448000 | 125 |
| 400 | 20230906 | 120100 | 105317713500 | 448500 | 448500 | 448500 | 448000 | 271 |
| 401 | 20230906 | 120000 | 105196177000 | 448500 | 449000 | 449000 | 448500 | 152 |
| 402 | 20230906 | 115900 | 105128000500 | 449000 | 448500 | 449000 | 448500 | 245 |
| 403 | 20230906 | 115800 | 105018060500 | 448500 | 448500 | 448500 | 448000 | 239 |
| 404 | 20230906 | 115700 | 104910910000 | 448000 | 448500 | 448500 | 448000 | 501 |
| 405 | 20230906 | 115600 | 104686316000 | 448000 | 449000 | 449000 | 448000 | 332 |
| 406 | 20230906 | 115500 | 104537406500 | 449000 | 449000 | 449000 | 448500 | 282 |
| 407 | 20230906 | 115400 | 104410922000 | 448500 | 448500 | 449000 | 448000 | 475 |
| 408 | 20230906 | 115300 | 104197881500 | 448500 | 448000 | 448500 | 448000 | 102 |
| 409 | 20230906 | 115200 | 104152148500 | 448000 | 448500 | 448500 | 448000 | 176 |
| 410 | 20230906 | 115100 | 104073220500 | 448500 | 448500 | 448500 | 448000 | 176 |
| 411 | 20230906 | 115000 | 103994292000 | 448000 | 449000 | 449000 | 448000 | 1167 |
| 412 | 20230906 | 114900 | 103471034500 | 449000 | 449500 | 449500 | 448500 | 519 |
| 413 | 20230906 | 114800 | 103238020000 | 449500 | 449500 | 449500 | 449000 | 320 |
| 414 | 20230906 | 114700 | 103094261500 | 449000 | 449000 | 449500 | 449000 | 48 |
| 415 | 20230906 | 114600 | 103072702000 | 449000 | 449000 | 449500 | 448500 | 239 |
| 416 | 20230906 | 114500 | 102965359000 | 448500 | 449500 | 449500 | 448500 | 984 |
| 417 | 20230906 | 114400 | 102523266500 | 449000 | 449500 | 449500 | 449000 | 219 |
| 418 | 20230906 | 114300 | 102424924500 | 449500 | 449000 | 449500 | 449000 | 208 |
| 419 | 20230906 | 114200 | 102331497000 | 449000 | 449000 | 449000 | 448500 | 327 |
| 420 | 20230906 | 114100 | 102184716500 | 448500 | 449000 | 449000 | 448500 | 782 |
| 421 | 20230906 | 114000 | 101833611000 | 449000 | 448500 | 449000 | 448500 | 405 |
| 422 | 20230906 | 113900 | 101651784500 | 449000 | 448000 | 449000 | 448000 | 499 |
| 423 | 20230906 | 113800 | 101427982000 | 448500 | 448500 | 448500 | 448000 | 71 |
| 424 | 20230906 | 113700 | 101396150000 | 448500 | 448500 | 448500 | 448000 | 281 |
| 425 | 20230906 | 113600 | 101270162500 | 448500 | 448500 | 448500 | 448000 | 167 |
| 426 | 20230906 | 113500 | 101195272500 | 448000 | 448000 | 448500 | 447500 | 769 |
| 427 | 20230906 | 113400 | 100850810000 | 448000 | 447500 | 448000 | 447500 | 1287 |
| 428 | 20230906 | 113300 | 100274277500 | 448000 | 448000 | 448000 | 447500 | 341 |
| 429 | 20230906 | 113200 | 100121589000 | 447500 | 447500 | 448000 | 447500 | 177 |
| 430 | 20230906 | 113100 | 100042372000 | 447500 | 448000 | 448000 | 447500 | 278 |
| 431 | 20230906 | 113000 | 99917932500 | 448000 | 448500 | 449000 | 447500 | 1041 |
| 432 | 20230906 | 112900 | 99451307000 | 449000 | 448500 | 449000 | 448500 | 150 |
| 433 | 20230906 | 112800 | 99384010000 | 448500 | 448500 | 449000 | 448500 | 245 |
| 434 | 20230906 | 112700 | 99274108000 | 448500 | 448500 | 449000 | 448000 | 446 |
| 435 | 20230906 | 112600 | 99074068500 | 448000 | 447500 | 448500 | 447500 | 970 |
| 436 | 20230906 | 112500 | 98639628500 | 447500 | 447500 | 448000 | 447500 | 641 |
| 437 | 20230906 | 112400 | 98352768000 | 448000 | 448000 | 448500 | 447500 | 696 |
| 438 | 20230906 | 112300 | 98041103000 | 448500 | 448500 | 449000 | 448000 | 1169 |
| 439 | 20230906 | 112200 | 97517284500 | 448500 | 448500 | 449000 | 448500 | 463 |
| 440 | 20230906 | 112100 | 97309615500 | 448500 | 448500 | 449000 | 448500 | 172 |
| 441 | 20230906 | 112000 | 97232464000 | 449000 | 449500 | 449500 | 448500 | 678 |
| 442 | 20230906 | 111900 | 96928327500 | 449000 | 449000 | 449500 | 448500 | 252 |
| 443 | 20230906 | 111800 | 96815168000 | 448500 | 448500 | 449000 | 448500 | 185 |
| 444 | 20230906 | 111700 | 96732171500 | 449000 | 448500 | 449000 | 447500 | 551 |
| 445 | 20230906 | 111600 | 96485079500 | 448000 | 448000 | 449000 | 447500 | 1511 |
| 446 | 20230906 | 111500 | 95808336000 | 448000 | 448000 | 448500 | 447500 | 765 |
| 447 | 20230906 | 111400 | 95465696000 | 448000 | 448500 | 448500 | 448000 | 749 |
| 448 | 20230906 | 111300 | 95130120000 | 448500 | 448500 | 448500 | 448000 | 753 |
| 449 | 20230906 | 111200 | 94792510000 | 448500 | 448500 | 449000 | 448000 | 817 |
| 450 | 20230906 | 111100 | 94426308000 | 448500 | 448500 | 449000 | 448000 | 738 |
| 451 | 20230906 | 111000 | 94095386500 | 448500 | 449000 | 449000 | 448500 | 509 |
| 452 | 20230906 | 110900 | 93867040500 | 449000 | 449000 | 449000 | 448500 | 2124 |
| 453 | 20230906 | 110800 | 92914399500 | 449000 | 450000 | 450000 | 449000 | 1849 |
| 454 | 20230906 | 110700 | 92083865500 | 450000 | 450000 | 450000 | 449500 | 711 |
| 455 | 20230906 | 110600 | 91764171500 | 450000 | 450500 | 450500 | 449500 | 1391 |
| 456 | 20230906 | 110500 | 91138355000 | 450500 | 450500 | 451000 | 450000 | 371 |
| 457 | 20230906 | 110400 | 90971207500 | 450500 | 450500 | 451000 | 450500 | 169 |
| 458 | 20230906 | 110300 | 90895048500 | 451000 | 451000 | 451000 | 450500 | 264 |
| 459 | 20230906 | 110200 | 90776098000 | 451500 | 451000 | 451500 | 450500 | 613 |
| 460 | 20230906 | 110100 | 90499644000 | 450500 | 451000 | 451000 | 450500 | 517 |
| 461 | 20230906 | 110000 | 90266724500 | 450500 | 451000 | 451000 | 450500 | 266 |
| 462 | 20230906 | 105900 | 90146855500 | 451000 | 451000 | 451000 | 450500 | 176 |
| 463 | 20230906 | 105800 | 90067543500 | 451000 | 450500 | 451000 | 450500 | 198 |
| 464 | 20230906 | 105700 | 89978308500 | 450500 | 451000 | 451500 | 450500 | 511 |
| 465 | 20230906 | 105600 | 89747851000 | 451000 | 451500 | 452000 | 451000 | 686 |
| 466 | 20230906 | 105500 | 89438320500 | 451500 | 452000 | 452000 | 451500 | 259 |
| 467 | 20230906 | 105400 | 89321350000 | 452000 | 452000 | 452500 | 452000 | 936 |
| 468 | 20230906 | 105300 | 88898270500 | 452000 | 452000 | 452500 | 451500 | 339 |
| 469 | 20230906 | 105200 | 88745041500 | 452000 | 452500 | 452500 | 451500 | 750 |
| 470 | 20230906 | 105100 | 88406040500 | 452000 | 452000 | 452500 | 451500 | 290 |
| 471 | 20230906 | 105000 | 88274950500 | 452000 | 452000 | 452500 | 452000 | 228 |
| 472 | 20230906 | 104900 | 88171852500 | 452000 | 452500 | 453000 | 452000 | 452 |
| 473 | 20230906 | 104800 | 87967413000 | 452500 | 451500 | 452500 | 451000 | 1631 |
| 474 | 20230906 | 104700 | 87230763000 | 451000 | 450000 | 451500 | 450000 | 1068 |
| 475 | 20230906 | 104600 | 86749217000 | 450000 | 450000 | 450500 | 449500 | 1894 |
| 476 | 20230906 | 104500 | 85897116000 | 449500 | 450000 | 450000 | 449500 | 883 |
| 477 | 20230906 | 104400 | 85500120000 | 449500 | 449500 | 450500 | 449500 | 1437 |
| 478 | 20230906 | 104300 | 84853922500 | 449500 | 450000 | 450500 | 449500 | 2157 |
| 479 | 20230906 | 104200 | 83883262500 | 450000 | 450500 | 451000 | 450000 | 1797 |
| 480 | 20230906 | 104100 | 83074401000 | 450500 | 451000 | 451000 | 450500 | 972 |
| 481 | 20230906 | 104000 | 82636468000 | 451000 | 451500 | 451500 | 451000 | 490 |
| 482 | 20230906 | 103900 | 82415460000 | 451000 | 451000 | 451500 | 451000 | 316 |
| 483 | 20230906 | 103800 | 82272893000 | 451000 | 451000 | 452000 | 451000 | 715 |
| 484 | 20230906 | 103700 | 81950234000 | 451000 | 451000 | 452000 | 451000 | 754 |
| 485 | 20230906 | 103600 | 81609831500 | 451500 | 450000 | 452000 | 450000 | 2053 |
| 486 | 20230906 | 103500 | 80684391500 | 450000 | 450500 | 451000 | 450000 | 2608 |
| 487 | 20230906 | 103400 | 79509660500 | 451000 | 452000 | 452500 | 450500 | 3912 |
| 488 | 20230906 | 103300 | 77743312500 | 452000 | 452500 | 452500 | 452000 | 1242 |
| 489 | 20230906 | 103200 | 77181847500 | 452000 | 452500 | 452500 | 452000 | 226 |
| 490 | 20230906 | 103100 | 77079650500 | 452000 | 452000 | 452500 | 452000 | 193 |
| 491 | 20230906 | 103000 | 76992391000 | 452500 | 452500 | 452500 | 452000 | 669 |
| 492 | 20230906 | 102900 | 76689852000 | 452500 | 453000 | 453000 | 452000 | 1683 |
| 493 | 20230906 | 102800 | 75928443500 | 453000 | 453000 | 453500 | 452500 | 1416 |
| 494 | 20230906 | 102700 | 75286640000 | 453000 | 453000 | 453500 | 453000 | 317 |
| 495 | 20230906 | 102600 | 75142989000 | 453500 | 453500 | 453500 | 453000 | 162 |
| 496 | 20230906 | 102500 | 75069584500 | 453500 | 453000 | 453500 | 453000 | 341 |
| 497 | 20230906 | 102400 | 74914983000 | 453000 | 453000 | 453500 | 452500 | 537 |
| 498 | 20230906 | 102300 | 74671701500 | 453000 | 453000 | 453500 | 452500 | 485 |
| 499 | 20230906 | 102200 | 74451900500 | 452500 | 454000 | 454000 | 452500 | 876 |
| 500 | 20230906 | 102100 | 74054931000 | 453500 | 454000 | 454000 | 453000 | 2908 |
| 501 | 20230906 | 102000 | 72735886000 | 453500 | 453000 | 454000 | 452500 | 420 |
| 502 | 20230906 | 101900 | 72545482000 | 453000 | 453500 | 454000 | 452500 | 1868 |
| 503 | 20230906 | 101800 | 71698781500 | 453500 | 452500 | 453500 | 452000 | 2336 |
| 504 | 20230906 | 101700 | 70641419500 | 452500 | 453000 | 453500 | 452500 | 1901 |
| 505 | 20230906 | 101600 | 69780604500 | 453000 | 453500 | 453500 | 453000 | 500 |
| 506 | 20230906 | 101500 | 69553874000 | 453500 | 454500 | 455000 | 453500 | 606 |
| 507 | 20230906 | 101400 | 69278599000 | 455000 | 454000 | 455000 | 454000 | 563 |
| 508 | 20230906 | 101300 | 69022776500 | 454000 | 454000 | 454500 | 454000 | 392 |
| 509 | 20230906 | 101200 | 68844798500 | 454000 | 454500 | 455000 | 454000 | 386 |
| 510 | 20230906 | 101100 | 68669287500 | 454500 | 454500 | 455000 | 454500 | 273 |
| 511 | 20230906 | 101000 | 68545199000 | 455000 | 454500 | 455000 | 454000 | 2032 |
| 512 | 20230906 | 100900 | 67622325000 | 454500 | 455500 | 456000 | 454500 | 598 |
| 513 | 20230906 | 100800 | 67350240500 | 455500 | 455500 | 456000 | 455500 | 350 |
| 514 | 20230906 | 100700 | 67190807000 | 455500 | 456500 | 456500 | 455500 | 743 |
| 515 | 20230906 | 100600 | 66852279000 | 456500 | 456500 | 457000 | 455500 | 828 |
| 516 | 20230906 | 100500 | 66474502500 | 457000 | 456500 | 457000 | 456000 | 608 |
| 517 | 20230906 | 100400 | 66196936000 | 456000 | 454500 | 456500 | 454500 | 1413 |
| 518 | 20230906 | 100300 | 65553441500 | 455000 | 455500 | 456000 | 454500 | 914 |
| 519 | 20230906 | 100200 | 65137228000 | 455500 | 455500 | 455500 | 454500 | 195 |
| 520 | 20230906 | 100100 | 65048479500 | 455500 | 455500 | 455500 | 454500 | 1126 |
| 521 | 20230906 | 100000 | 64536057500 | 455500 | 455000 | 455500 | 454500 | 796 |
| 522 | 20230906 | 095900 | 64173954000 | 455000 | 454500 | 455000 | 454500 | 502 |
| 523 | 20230906 | 095800 | 63945763000 | 454500 | 455000 | 455000 | 454500 | 403 |
| 524 | 20230906 | 095700 | 63762577000 | 455000 | 455500 | 455500 | 454500 | 500 |
| 525 | 20230906 | 095600 | 63535069000 | 455500 | 455000 | 455500 | 454500 | 595 |
| 526 | 20230906 | 095500 | 63264336500 | 455000 | 454000 | 455500 | 453500 | 2183 |
| 527 | 20230906 | 095400 | 62272499500 | 454000 | 453000 | 454000 | 453000 | 1083 |
| 528 | 20230906 | 095300 | 61781632000 | 453500 | 453000 | 453500 | 452500 | 1733 |
| 529 | 20230906 | 095200 | 60996571500 | 452500 | 453000 | 453500 | 452500 | 1063 |
| 530 | 20230906 | 095100 | 60514971000 | 453000 | 453000 | 453000 | 452500 | 1103 |
| 531 | 20230906 | 095000 | 60015660500 | 453000 | 453500 | 453500 | 453000 | 1770 |
| 532 | 20230906 | 094900 | 59213685500 | 453500 | 454000 | 454000 | 453500 | 709 |
| 533 | 20230906 | 094800 | 58891942000 | 454000 | 453500 | 454500 | 453500 | 649 |
| 534 | 20230906 | 094700 | 58597331500 | 453500 | 454000 | 454500 | 453500 | 677 |
| 535 | 20230906 | 094600 | 58289748500 | 454000 | 454000 | 454500 | 453500 | 691 |
| 536 | 20230906 | 094500 | 57976008000 | 454000 | 454500 | 455000 | 454000 | 844 |
| 537 | 20230906 | 094400 | 57592446500 | 454500 | 454000 | 454500 | 454000 | 1331 |
| 538 | 20230906 | 094300 | 56987724500 | 454000 | 454000 | 454500 | 453500 | 2807 |
| 539 | 20230906 | 094200 | 55714015000 | 454000 | 455000 | 455500 | 454000 | 2410 |
| 540 | 20230906 | 094100 | 54618285000 | 455000 | 455500 | 455500 | 455000 | 353 |
| 541 | 20230906 | 094000 | 54457585000 | 455500 | 455000 | 455500 | 455000 | 888 |
| 542 | 20230906 | 093900 | 54053314500 | 455000 | 455500 | 456500 | 455000 | 2726 |
| 543 | 20230906 | 093800 | 52810192000 | 455000 | 456000 | 456000 | 455000 | 1993 |
| 544 | 20230906 | 093700 | 51902693000 | 456000 | 456000 | 456000 | 455500 | 615 |
| 545 | 20230906 | 093600 | 51622303000 | 456000 | 456500 | 456500 | 456000 | 297 |
| 546 | 20230906 | 093500 | 51486841000 | 456500 | 457000 | 457000 | 456000 | 576 |
| 547 | 20230906 | 093400 | 51223989000 | 457000 | 457000 | 457500 | 456000 | 1338 |
| 548 | 20230906 | 093300 | 50612656000 | 457000 | 457000 | 457500 | 456500 | 750 |
| 549 | 20230906 | 093200 | 50269914500 | 457000 | 456000 | 457500 | 455500 | 1129 |
| 550 | 20230906 | 093100 | 49754504000 | 456000 | 456000 | 457000 | 455000 | 2729 |
| 551 | 20230906 | 093000 | 48510566000 | 456000 | 457500 | 457500 | 455500 | 1979 |
| 552 | 20230906 | 092900 | 47607998000 | 457500 | 457000 | 457500 | 456500 | 1178 |
| 553 | 20230906 | 092800 | 47069747500 | 457000 | 456000 | 457000 | 455500 | 2184 |
| 554 | 20230906 | 092700 | 46073192000 | 457000 | 456500 | 457000 | 456000 | 1306 |
| 555 | 20230906 | 092600 | 45477046500 | 456500 | 457500 | 458000 | 455500 | 3248 |
| 556 | 20230906 | 092500 | 43993456500 | 458000 | 458500 | 458500 | 457500 | 1880 |
| 557 | 20230906 | 092400 | 43132056500 | 458500 | 458500 | 458500 | 458000 | 1924 |
| 558 | 20230906 | 092300 | 42250355500 | 458500 | 458000 | 458500 | 457500 | 2101 |
| 559 | 20230906 | 092200 | 41287857500 | 457500 | 457500 | 457500 | 456500 | 2979 |
| 560 | 20230906 | 092100 | 39925960000 | 457500 | 456500 | 457500 | 456000 | 1884 |
| 561 | 20230906 | 092000 | 39065029000 | 456000 | 455000 | 457000 | 455000 | 3636 |
| 562 | 20230906 | 091900 | 37407299000 | 455000 | 455500 | 456000 | 455000 | 1285 |
| 563 | 20230906 | 091800 | 36822048000 | 455500 | 455000 | 456500 | 454500 | 1627 |
| 564 | 20230906 | 091700 | 36081225500 | 455000 | 454500 | 455500 | 454000 | 2423 |
| 565 | 20230906 | 091600 | 34979286000 | 454000 | 457000 | 457000 | 454000 | 4262 |
| 566 | 20230906 | 091500 | 33038010000 | 457000 | 458500 | 458500 | 456500 | 2443 |
| 567 | 20230906 | 091400 | 31920103500 | 458500 | 459000 | 459000 | 457500 | 3846 |
| 568 | 20230906 | 091300 | 30157869000 | 459000 | 457000 | 459000 | 456000 | 4600 |
| 569 | 20230906 | 091200 | 28053535000 | 457000 | 457000 | 457500 | 455500 | 4385 |
| 570 | 20230906 | 091100 | 26052677000 | 457000 | 456500 | 458000 | 456500 | 2858 |
| 571 | 20230906 | 091000 | 24746023000 | 456500 | 457500 | 457500 | 456500 | 1868 |
| 572 | 20230906 | 090900 | 23891950500 | 457500 | 457500 | 458500 | 457000 | 2472 |
| 573 | 20230906 | 090800 | 22760615500 | 458000 | 455500 | 459000 | 455500 | 7365 |
| 574 | 20230906 | 090700 | 19386566000 | 455500 | 456000 | 456500 | 455000 | 3294 |
| 575 | 20230906 | 090600 | 17885661000 | 456000 | 457000 | 457000 | 455000 | 1988 |
| 576 | 20230906 | 090500 | 16978931000 | 457000 | 456000 | 457000 | 455500 | 3551 |
| 577 | 20230906 | 090400 | 15358849000 | 456000 | 456000 | 456000 | 454000 | 3995 |
| 578 | 20230906 | 090300 | 13540752500 | 456000 | 455000 | 457000 | 454500 | 4353 |
| 579 | 20230906 | 090200 | 11556002000 | 455000 | 459000 | 459500 | 454500 | 6127 |
| 580 | 20230906 | 090100 | 8755291000 | 459000 | 455000 | 459500 | 454500 | 11037 |
| 581 | 20230906 | 090000 | 3706918500 | 454500 | 452000 | 455000 | 451000 | 7418 |