34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 183900 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 20179 |
| 3 | 20230907 | 183800 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 4 | 20230907 | 183700 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 5 | 20230907 | 183600 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 6 | 20230907 | 183500 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 7 | 20230907 | 183400 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 8 | 20230907 | 183300 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 9 | 20230907 | 183200 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 10 | 20230907 | 183100 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 11 | 20230907 | 183000 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 12 | 20230907 | 182900 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 13 | 20230907 | 182800 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 14 | 20230907 | 182700 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 15 | 20230907 | 182600 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 16 | 20230907 | 182500 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 17 | 20230907 | 182400 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 18 | 20230907 | 182300 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 19 | 20230907 | 182200 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 20 | 20230907 | 182100 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 21 | 20230907 | 182000 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 22 | 20230907 | 181900 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 23 | 20230907 | 181800 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 24 | 20230907 | 181700 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 25 | 20230907 | 181600 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 26 | 20230907 | 181500 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 27 | 20230907 | 181400 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 28 | 20230907 | 181300 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 29 | 20230907 | 181200 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 30 | 20230907 | 181100 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 31 | 20230907 | 181000 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 32 | 20230907 | 180900 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 20179 |
| 33 | 20230907 | 180800 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 34 | 20230907 | 180700 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 35 | 20230907 | 180600 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 36 | 20230907 | 180500 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 37 | 20230907 | 180400 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 38 | 20230907 | 180300 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 39 | 20230907 | 180200 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 40 | 20230907 | 180100 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 41 | 20230907 | 180000 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 42 | 20230907 | 175900 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 43 | 20230907 | 175800 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 44 | 20230907 | 175700 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 45 | 20230907 | 175600 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 46 | 20230907 | 175500 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 47 | 20230907 | 175400 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 48 | 20230907 | 175300 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 49 | 20230907 | 175200 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 50 | 20230907 | 175100 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 51 | 20230907 | 175000 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 52 | 20230907 | 174900 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 53 | 20230907 | 174800 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 54 | 20230907 | 174700 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 55 | 20230907 | 174600 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 56 | 20230907 | 174500 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 57 | 20230907 | 174400 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 58 | 20230907 | 174300 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 59 | 20230907 | 174200 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 60 | 20230907 | 174100 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 61 | 20230907 | 174000 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 62 | 20230907 | 173900 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 20179 |
| 63 | 20230907 | 173800 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 64 | 20230907 | 173700 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 65 | 20230907 | 173600 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 66 | 20230907 | 173500 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 67 | 20230907 | 173400 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 68 | 20230907 | 173300 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 69 | 20230907 | 173200 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 70 | 20230907 | 173100 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 71 | 20230907 | 173000 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 72 | 20230907 | 172900 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 73 | 20230907 | 172800 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 74 | 20230907 | 172700 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 75 | 20230907 | 172600 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 76 | 20230907 | 172500 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 77 | 20230907 | 172400 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 78 | 20230907 | 172300 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 79 | 20230907 | 172200 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 80 | 20230907 | 172100 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 81 | 20230907 | 172000 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 82 | 20230907 | 171900 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 83 | 20230907 | 171800 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 84 | 20230907 | 171700 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 85 | 20230907 | 171600 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 86 | 20230907 | 171500 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 87 | 20230907 | 171400 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 88 | 20230907 | 171300 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 89 | 20230907 | 171200 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 90 | 20230907 | 171100 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 91 | 20230907 | 171000 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 92 | 20230907 | 170900 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 20179 |
| 93 | 20230907 | 170800 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 94 | 20230907 | 170700 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 95 | 20230907 | 170600 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 96 | 20230907 | 170500 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 97 | 20230907 | 170400 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 98 | 20230907 | 170300 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 99 | 20230907 | 170200 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 100 | 20230907 | 170100 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 101 | 20230907 | 170000 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 102 | 20230907 | 165900 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 103 | 20230907 | 165800 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 104 | 20230907 | 165700 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 105 | 20230907 | 165600 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 106 | 20230907 | 165500 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 107 | 20230907 | 165400 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 108 | 20230907 | 165300 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 109 | 20230907 | 165200 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 110 | 20230907 | 165100 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 111 | 20230907 | 165000 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 112 | 20230907 | 164900 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 113 | 20230907 | 164800 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 114 | 20230907 | 164700 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 115 | 20230907 | 164600 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 116 | 20230907 | 164500 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 117 | 20230907 | 164400 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 118 | 20230907 | 164300 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 119 | 20230907 | 164200 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 120 | 20230907 | 164100 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 121 | 20230907 | 164000 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 122 | 20230907 | 163900 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 20179 |
| 123 | 20230907 | 163800 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 124 | 20230907 | 163700 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 125 | 20230907 | 163600 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 126 | 20230907 | 163500 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 127 | 20230907 | 163400 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 128 | 20230907 | 163300 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 129 | 20230907 | 163200 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 130 | 20230907 | 163100 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 131 | 20230907 | 163000 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 132 | 20230907 | 162900 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 133 | 20230907 | 162800 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 134 | 20230907 | 162700 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 135 | 20230907 | 162600 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 136 | 20230907 | 162500 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 137 | 20230907 | 162400 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 138 | 20230907 | 162300 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 139 | 20230907 | 162200 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 140 | 20230907 | 162100 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 141 | 20230907 | 162000 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 142 | 20230907 | 161900 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 143 | 20230907 | 161800 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 144 | 20230907 | 161700 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 145 | 20230907 | 161600 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 146 | 20230907 | 161500 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 147 | 20230907 | 161400 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 148 | 20230907 | 161300 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 149 | 20230907 | 161200 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 150 | 20230907 | 161100 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 151 | 20230907 | 161000 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 152 | 20230907 | 160900 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 20179 |
| 153 | 20230907 | 160800 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 154 | 20230907 | 160700 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 155 | 20230907 | 160600 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 156 | 20230907 | 160500 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 157 | 20230907 | 160400 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 158 | 20230907 | 160300 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 159 | 20230907 | 160200 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 160 | 20230907 | 160100 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 161 | 20230907 | 160000 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 162 | 20230907 | 155900 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 163 | 20230907 | 155800 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 164 | 20230907 | 155700 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 165 | 20230907 | 155600 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 166 | 20230907 | 155500 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 167 | 20230907 | 155400 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 168 | 20230907 | 155300 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 169 | 20230907 | 155200 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 170 | 20230907 | 155100 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 171 | 20230907 | 155000 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 172 | 20230907 | 154900 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 173 | 20230907 | 154800 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 174 | 20230907 | 154700 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 175 | 20230907 | 154600 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 176 | 20230907 | 154500 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 177 | 20230907 | 154400 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 178 | 20230907 | 154300 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 179 | 20230907 | 154200 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 180 | 20230907 | 154100 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 181 | 20230907 | 154000 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 182 | 20230907 | 153900 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 20179 |
| 183 | 20230907 | 153800 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 184 | 20230907 | 153700 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 185 | 20230907 | 153600 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 186 | 20230907 | 153500 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 187 | 20230907 | 153400 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 188 | 20230907 | 153300 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 189 | 20230907 | 153200 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 190 | 20230907 | 153100 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 0 |
| 191 | 20230907 | 153000 | 347211605500 | 412500 | 412500 | 412500 | 412500 | 20179 |
| 192 | 20230907 | 152900 | 338887768000 | 412500 | 412500 | 412500 | 412500 | 0 |
| 193 | 20230907 | 152800 | 338887768000 | 412500 | 412500 | 412500 | 412500 | 0 |
| 194 | 20230907 | 152700 | 338887768000 | 412500 | 412500 | 412500 | 412500 | 0 |
| 195 | 20230907 | 152600 | 338887768000 | 412500 | 412500 | 412500 | 412500 | 0 |
| 196 | 20230907 | 152500 | 338887768000 | 412500 | 412500 | 412500 | 412500 | 0 |
| 197 | 20230907 | 152400 | 338887768000 | 412500 | 412500 | 412500 | 412500 | 0 |
| 198 | 20230907 | 152300 | 338887768000 | 412500 | 412500 | 412500 | 412500 | 0 |
| 199 | 20230907 | 152200 | 338887768000 | 412500 | 412500 | 412500 | 412500 | 0 |
| 200 | 20230907 | 152100 | 338887768000 | 412500 | 412500 | 412500 | 412500 | 0 |
| 201 | 20230907 | 152000 | 338887768000 | 412500 | 412500 | 412500 | 412500 | 0 |
| 202 | 20230907 | 151900 | 338887768000 | 412500 | 412500 | 412500 | 412000 | 3036 |
| 203 | 20230907 | 151800 | 337636421000 | 412000 | 412500 | 412500 | 412000 | 1919 |
| 204 | 20230907 | 151700 | 336845632000 | 412500 | 412000 | 412500 | 412000 | 1120 |
| 205 | 20230907 | 151600 | 336383934000 | 412000 | 412500 | 412500 | 412000 | 1138 |
| 206 | 20230907 | 151500 | 335914670500 | 412500 | 412000 | 412500 | 412000 | 1133 |
| 207 | 20230907 | 151400 | 335447536000 | 412500 | 412000 | 412500 | 411500 | 2129 |
| 208 | 20230907 | 151300 | 334570153000 | 412000 | 412000 | 412000 | 411500 | 2585 |
| 209 | 20230907 | 151200 | 333505823500 | 412000 | 412000 | 412500 | 411500 | 3017 |
| 210 | 20230907 | 151100 | 332262928500 | 412000 | 412000 | 412500 | 411500 | 3137 |
| 211 | 20230907 | 151000 | 330970584500 | 412000 | 411500 | 412000 | 411500 | 1411 |
| 212 | 20230907 | 150900 | 330389442500 | 411500 | 411500 | 412000 | 411500 | 1021 |
| 213 | 20230907 | 150800 | 329969030000 | 412000 | 411500 | 412000 | 411500 | 2626 |
| 214 | 20230907 | 150700 | 328888136000 | 412000 | 411500 | 412000 | 411000 | 5097 |
| 215 | 20230907 | 150600 | 326790576500 | 411500 | 411500 | 411500 | 411000 | 8557 |
| 216 | 20230907 | 150500 | 323269792000 | 411500 | 411500 | 411500 | 411000 | 2372 |
| 217 | 20230907 | 150400 | 322294717500 | 411500 | 411000 | 411500 | 411000 | 1803 |
| 218 | 20230907 | 150300 | 321553272000 | 411000 | 411500 | 412000 | 411000 | 3212 |
| 219 | 20230907 | 150200 | 320231648000 | 411500 | 411500 | 412000 | 411500 | 3230 |
| 220 | 20230907 | 150100 | 318902440000 | 412000 | 412000 | 412000 | 411500 | 1640 |
| 221 | 20230907 | 150000 | 318227252500 | 412000 | 411500 | 412000 | 411500 | 3928 |
| 222 | 20230907 | 145900 | 316610625500 | 411500 | 411500 | 412000 | 411500 | 2426 |
| 223 | 20230907 | 145800 | 315611639500 | 411500 | 411500 | 412000 | 411500 | 825 |
| 224 | 20230907 | 145700 | 315271925500 | 412000 | 411500 | 412000 | 411500 | 1135 |
| 225 | 20230907 | 145600 | 314804614000 | 412000 | 412000 | 412000 | 411500 | 1164 |
| 226 | 20230907 | 145500 | 314325249500 | 411500 | 411500 | 412000 | 411500 | 3014 |
| 227 | 20230907 | 145400 | 313083752500 | 411500 | 412000 | 412000 | 411500 | 1858 |
| 228 | 20230907 | 145300 | 312318997000 | 411500 | 412000 | 412000 | 411500 | 930 |
| 229 | 20230907 | 145200 | 311936104000 | 412000 | 412000 | 412500 | 411500 | 6160 |
| 230 | 20230907 | 145100 | 309398348500 | 412000 | 412500 | 412500 | 412000 | 498 |
| 231 | 20230907 | 145000 | 309193083500 | 412500 | 412000 | 412500 | 412000 | 1081 |
| 232 | 20230907 | 144900 | 308747606500 | 412000 | 412000 | 412500 | 412000 | 720 |
| 233 | 20230907 | 144800 | 308450886000 | 412000 | 412000 | 412500 | 412000 | 1467 |
| 234 | 20230907 | 144700 | 307845940500 | 412000 | 412000 | 412500 | 412000 | 943 |
| 235 | 20230907 | 144600 | 307457091500 | 412000 | 412500 | 412500 | 412000 | 2765 |
| 236 | 20230907 | 144500 | 306316664000 | 412500 | 412500 | 412500 | 412000 | 510 |
| 237 | 20230907 | 144400 | 306106446000 | 412500 | 412500 | 412500 | 412000 | 2490 |
| 238 | 20230907 | 144300 | 305079559500 | 412500 | 413000 | 413000 | 412500 | 617 |
| 239 | 20230907 | 144200 | 304824844500 | 412500 | 413000 | 413000 | 412500 | 490 |
| 240 | 20230907 | 144100 | 304622553000 | 413000 | 413000 | 413000 | 412500 | 932 |
| 241 | 20230907 | 144000 | 304237981000 | 412500 | 412500 | 413000 | 412000 | 6463 |
| 242 | 20230907 | 143900 | 301572094000 | 412000 | 412000 | 412500 | 412000 | 2600 |
| 243 | 20230907 | 143800 | 300500833500 | 412500 | 412000 | 412500 | 412000 | 732 |
| 244 | 20230907 | 143700 | 300199143000 | 412500 | 412000 | 412500 | 412000 | 761 |
| 245 | 20230907 | 143600 | 299885484000 | 412000 | 412500 | 412500 | 412000 | 540 |
| 246 | 20230907 | 143500 | 299662884000 | 412000 | 412000 | 412500 | 412000 | 496 |
| 247 | 20230907 | 143400 | 299458476500 | 412000 | 412500 | 413000 | 412000 | 1841 |
| 248 | 20230907 | 143300 | 298699043500 | 413000 | 412500 | 413000 | 412500 | 607 |
| 249 | 20230907 | 143200 | 298448576000 | 412500 | 412500 | 413000 | 412500 | 478 |
| 250 | 20230907 | 143100 | 298251347500 | 413000 | 412500 | 413000 | 412500 | 895 |
| 251 | 20230907 | 143000 | 297882060000 | 412500 | 413000 | 413500 | 412500 | 1118 |
| 252 | 20230907 | 142900 | 297420312000 | 413000 | 414000 | 414000 | 413000 | 1836 |
| 253 | 20230907 | 142800 | 296661165500 | 413500 | 412500 | 414000 | 412000 | 2910 |
| 254 | 20230907 | 142700 | 295459024000 | 412000 | 412000 | 413000 | 412000 | 4323 |
| 255 | 20230907 | 142600 | 293675650500 | 412500 | 413000 | 413500 | 412000 | 4542 |
| 256 | 20230907 | 142500 | 291802717000 | 413000 | 413000 | 413500 | 413000 | 1458 |
| 257 | 20230907 | 142400 | 291200544500 | 413000 | 414000 | 414000 | 413000 | 2792 |
| 258 | 20230907 | 142300 | 290046090500 | 414000 | 414000 | 414500 | 413500 | 4965 |
| 259 | 20230907 | 142200 | 287990448000 | 414000 | 414000 | 414500 | 414000 | 342 |
| 260 | 20230907 | 142100 | 287848791000 | 414500 | 414500 | 414500 | 414000 | 382 |
| 261 | 20230907 | 142000 | 287690586500 | 414000 | 414000 | 414500 | 414000 | 416 |
| 262 | 20230907 | 141900 | 287518311500 | 414000 | 414500 | 414500 | 414000 | 378 |
| 263 | 20230907 | 141800 | 287361734500 | 414500 | 415000 | 415000 | 414000 | 617 |
| 264 | 20230907 | 141700 | 287106036000 | 414500 | 414500 | 415000 | 414500 | 1359 |
| 265 | 20230907 | 141600 | 286542681000 | 414500 | 414500 | 415000 | 414500 | 366 |
| 266 | 20230907 | 141500 | 286390906500 | 414500 | 414500 | 415000 | 414500 | 433 |
| 267 | 20230907 | 141400 | 286211293500 | 415000 | 414500 | 415000 | 414500 | 1939 |
| 268 | 20230907 | 141300 | 285406695500 | 414500 | 415500 | 415500 | 414500 | 2201 |
| 269 | 20230907 | 141200 | 284493211500 | 415500 | 415500 | 415500 | 415000 | 881 |
| 270 | 20230907 | 141100 | 284127243000 | 415000 | 415000 | 415500 | 415000 | 1080 |
| 271 | 20230907 | 141000 | 283678603000 | 415000 | 415000 | 415500 | 414500 | 489 |
| 272 | 20230907 | 140900 | 283475633500 | 415000 | 415000 | 415000 | 414500 | 1002 |
| 273 | 20230907 | 140800 | 283059839500 | 415000 | 415500 | 415500 | 414500 | 2447 |
| 274 | 20230907 | 140700 | 282044257500 | 415500 | 415500 | 416000 | 414500 | 2509 |
| 275 | 20230907 | 140600 | 281001770500 | 415000 | 413500 | 415500 | 413000 | 6508 |
| 276 | 20230907 | 140500 | 278306265500 | 413500 | 413500 | 413500 | 413000 | 961 |
| 277 | 20230907 | 140400 | 277909258000 | 413500 | 413000 | 413500 | 413000 | 388 |
| 278 | 20230907 | 140300 | 277748952000 | 413500 | 413500 | 413500 | 413000 | 290 |
| 279 | 20230907 | 140200 | 277629121000 | 413000 | 412500 | 413500 | 412500 | 2019 |
| 280 | 20230907 | 140100 | 276795454500 | 412500 | 411500 | 413000 | 411500 | 5884 |
| 281 | 20230907 | 140000 | 274369387500 | 412000 | 412000 | 412500 | 411500 | 2572 |
| 282 | 20230907 | 135900 | 273309770000 | 412000 | 412000 | 412500 | 412000 | 2241 |
| 283 | 20230907 | 135800 | 272386352000 | 412000 | 412500 | 413000 | 412000 | 1047 |
| 284 | 20230907 | 135700 | 271954595000 | 412500 | 412500 | 413000 | 412500 | 1681 |
| 285 | 20230907 | 135600 | 271261058500 | 412500 | 413500 | 413500 | 412500 | 6856 |
| 286 | 20230907 | 135500 | 268430251500 | 413500 | 413500 | 413500 | 413000 | 1373 |
| 287 | 20230907 | 135400 | 267862980500 | 413000 | 413500 | 413500 | 413000 | 352 |
| 288 | 20230907 | 135300 | 267717503000 | 413500 | 413000 | 413500 | 413000 | 731 |
| 289 | 20230907 | 135200 | 267415425500 | 413500 | 413500 | 413500 | 413000 | 1728 |
| 290 | 20230907 | 135100 | 266701384500 | 413500 | 414500 | 414500 | 413000 | 3841 |
| 291 | 20230907 | 135000 | 265112007500 | 414500 | 414500 | 414500 | 414000 | 393 |
| 292 | 20230907 | 134900 | 264949146500 | 414500 | 414500 | 414500 | 414000 | 680 |
| 293 | 20230907 | 134800 | 264667477000 | 414000 | 414000 | 414500 | 414000 | 608 |
| 294 | 20230907 | 134700 | 264415621500 | 414500 | 414000 | 414500 | 414000 | 786 |
| 295 | 20230907 | 134600 | 264089880500 | 414500 | 414000 | 414500 | 414000 | 587 |
| 296 | 20230907 | 134500 | 263846662000 | 414000 | 414000 | 414500 | 414000 | 420 |
| 297 | 20230907 | 134400 | 263672678500 | 414000 | 414500 | 415000 | 414000 | 1494 |
| 298 | 20230907 | 134300 | 263053304500 | 415000 | 415000 | 415000 | 414500 | 1129 |
| 299 | 20230907 | 134200 | 262584834500 | 415000 | 415000 | 415000 | 414500 | 1413 |
| 300 | 20230907 | 134100 | 261998632000 | 414500 | 414000 | 415000 | 413500 | 2994 |
| 301 | 20230907 | 134000 | 260758743500 | 413500 | 413500 | 414000 | 413000 | 2279 |
| 302 | 20230907 | 133900 | 259816437000 | 413500 | 413500 | 413500 | 413000 | 1061 |
| 303 | 20230907 | 133800 | 259377837500 | 413500 | 413500 | 413500 | 413000 | 1176 |
| 304 | 20230907 | 133700 | 258891596500 | 413500 | 413000 | 413500 | 413000 | 918 |
| 305 | 20230907 | 133600 | 258512195000 | 413500 | 413500 | 414000 | 413000 | 1776 |
| 306 | 20230907 | 133500 | 257777881500 | 413500 | 413000 | 413500 | 413000 | 887 |
| 307 | 20230907 | 133400 | 257411216500 | 413000 | 413500 | 414000 | 413000 | 1428 |
| 308 | 20230907 | 133300 | 256820985500 | 413500 | 413500 | 413500 | 413000 | 1784 |
| 309 | 20230907 | 133200 | 256083617000 | 413500 | 413000 | 413500 | 412500 | 1664 |
| 310 | 20230907 | 133100 | 255396121000 | 412500 | 412500 | 414000 | 412500 | 3599 |
| 311 | 20230907 | 133000 | 253909808500 | 412500 | 412000 | 412500 | 411500 | 5204 |
| 312 | 20230907 | 132900 | 251766040500 | 412000 | 412000 | 412500 | 412000 | 4210 |
| 313 | 20230907 | 132800 | 250031383000 | 412000 | 412500 | 412500 | 412000 | 1134 |
| 314 | 20230907 | 132700 | 249563856500 | 412000 | 412500 | 413000 | 412000 | 2930 |
| 315 | 20230907 | 132600 | 248355434500 | 412500 | 412500 | 413000 | 412000 | 2675 |
| 316 | 20230907 | 132500 | 247251819500 | 412500 | 413500 | 413500 | 412500 | 5215 |
| 317 | 20230907 | 132400 | 245098644000 | 413500 | 414000 | 414000 | 413000 | 2718 |
| 318 | 20230907 | 132300 | 243975049500 | 413500 | 413500 | 414000 | 413500 | 826 |
| 319 | 20230907 | 132200 | 243633473500 | 414000 | 413500 | 414000 | 413500 | 773 |
| 320 | 20230907 | 132100 | 243313683500 | 414000 | 414000 | 414000 | 413500 | 1253 |
| 321 | 20230907 | 132000 | 242795402500 | 414000 | 414500 | 414500 | 413500 | 2397 |
| 322 | 20230907 | 131900 | 241802896000 | 414500 | 414000 | 414500 | 414000 | 774 |
| 323 | 20230907 | 131800 | 241482292000 | 414500 | 414000 | 415000 | 414000 | 1134 |
| 324 | 20230907 | 131700 | 241012372000 | 414500 | 415500 | 415500 | 414000 | 2006 |
| 325 | 20230907 | 131600 | 240180401500 | 415500 | 415500 | 415500 | 415000 | 1106 |
| 326 | 20230907 | 131500 | 239720932000 | 415000 | 414000 | 415500 | 413500 | 3065 |
| 327 | 20230907 | 131400 | 238450913500 | 413500 | 413500 | 414000 | 413000 | 3038 |
| 328 | 20230907 | 131300 | 237194696000 | 413000 | 413500 | 414000 | 413000 | 4101 |
| 329 | 20230907 | 131200 | 235499516000 | 414000 | 414000 | 414500 | 413500 | 3840 |
| 330 | 20230907 | 131100 | 233910469500 | 414000 | 414000 | 414500 | 414000 | 1914 |
| 331 | 20230907 | 131000 | 233117789500 | 414000 | 414500 | 414500 | 414000 | 1953 |
| 332 | 20230907 | 130900 | 232309144500 | 414500 | 414500 | 414500 | 414000 | 2208 |
| 333 | 20230907 | 130800 | 231394396000 | 414500 | 415000 | 415500 | 414500 | 8690 |
| 334 | 20230907 | 130700 | 227789131000 | 415000 | 415500 | 415500 | 415000 | 3811 |
| 335 | 20230907 | 130600 | 226207465500 | 415000 | 415500 | 416000 | 415000 | 8816 |
| 336 | 20230907 | 130500 | 222546257500 | 415500 | 416000 | 416500 | 415500 | 4886 |
| 337 | 20230907 | 130400 | 220514301500 | 416000 | 416000 | 416500 | 416000 | 3623 |
| 338 | 20230907 | 130300 | 219007036500 | 416500 | 416500 | 416500 | 416000 | 2223 |
| 339 | 20230907 | 130200 | 218082095500 | 416500 | 416000 | 416500 | 416000 | 1792 |
| 340 | 20230907 | 130100 | 217335962500 | 416500 | 416000 | 416500 | 416000 | 1177 |
| 341 | 20230907 | 130000 | 216846114000 | 416000 | 416000 | 416500 | 416000 | 802 |
| 342 | 20230907 | 125900 | 216512327500 | 416500 | 416000 | 416500 | 416000 | 1049 |
| 343 | 20230907 | 125800 | 216075740500 | 416500 | 416000 | 416500 | 416000 | 484 |
| 344 | 20230907 | 125700 | 215874289000 | 416500 | 416500 | 416500 | 416000 | 442 |
| 345 | 20230907 | 125600 | 215690249500 | 416000 | 416000 | 416500 | 416000 | 733 |
| 346 | 20230907 | 125500 | 215385219500 | 416000 | 416000 | 416500 | 416000 | 2300 |
| 347 | 20230907 | 125400 | 214428332500 | 416500 | 417000 | 417000 | 416000 | 5886 |
| 348 | 20230907 | 125300 | 211976885500 | 417000 | 417500 | 418000 | 416500 | 5057 |
| 349 | 20230907 | 125200 | 209867451500 | 417500 | 417000 | 417500 | 417000 | 469 |
| 350 | 20230907 | 125100 | 209671750500 | 417500 | 417500 | 417500 | 417000 | 540 |
| 351 | 20230907 | 125000 | 209446368500 | 417500 | 417500 | 417500 | 417000 | 598 |
| 352 | 20230907 | 124900 | 209196724000 | 417500 | 417000 | 417500 | 417000 | 1131 |
| 353 | 20230907 | 124800 | 208724603000 | 417000 | 417500 | 417500 | 417000 | 414 |
| 354 | 20230907 | 124700 | 208551818000 | 417500 | 417500 | 417500 | 417000 | 478 |
| 355 | 20230907 | 124600 | 208352391000 | 417500 | 417500 | 417500 | 417000 | 445 |
| 356 | 20230907 | 124500 | 208166705000 | 417500 | 417500 | 417500 | 417000 | 574 |
| 357 | 20230907 | 124400 | 207927195000 | 417500 | 417500 | 417500 | 417000 | 332 |
| 358 | 20230907 | 124300 | 207788660000 | 417000 | 417500 | 417500 | 417000 | 685 |
| 359 | 20230907 | 124200 | 207502809500 | 417500 | 417000 | 417500 | 417000 | 229 |
| 360 | 20230907 | 124100 | 207407248000 | 417500 | 417000 | 417500 | 417000 | 294 |
| 361 | 20230907 | 124000 | 207284570500 | 417500 | 417500 | 417500 | 417000 | 313 |
| 362 | 20230907 | 123900 | 207153991000 | 417000 | 417000 | 417500 | 417000 | 374 |
| 363 | 20230907 | 123800 | 206997975500 | 417000 | 417500 | 417500 | 417000 | 208 |
| 364 | 20230907 | 123700 | 206911177000 | 417000 | 417500 | 417500 | 417000 | 278 |
| 365 | 20230907 | 123600 | 206795168500 | 417500 | 418000 | 418000 | 417000 | 790 |
| 366 | 20230907 | 123500 | 206465357500 | 417500 | 417500 | 418000 | 417500 | 257 |
| 367 | 20230907 | 123400 | 206358048500 | 418000 | 417500 | 418000 | 417500 | 263 |
| 368 | 20230907 | 123300 | 206248235500 | 417500 | 417500 | 418000 | 417000 | 483 |
| 369 | 20230907 | 123200 | 206046620500 | 417500 | 418000 | 418000 | 417000 | 973 |
| 370 | 20230907 | 123100 | 205640464500 | 418000 | 417000 | 418000 | 416500 | 2304 |
| 371 | 20230907 | 123000 | 204679325000 | 417000 | 416500 | 417000 | 416500 | 734 |
| 372 | 20230907 | 122900 | 204373458500 | 417000 | 418000 | 418000 | 416500 | 7730 |
| 373 | 20230907 | 122800 | 201148843500 | 418000 | 417500 | 418000 | 417500 | 495 |
| 374 | 20230907 | 122700 | 200942093500 | 418000 | 418500 | 418500 | 417500 | 3161 |
| 375 | 20230907 | 122600 | 199621265000 | 418000 | 419000 | 419500 | 418000 | 8709 |
| 376 | 20230907 | 122500 | 195976035000 | 419000 | 418500 | 419500 | 418500 | 2235 |
| 377 | 20230907 | 122400 | 195039366500 | 419000 | 418500 | 419000 | 418500 | 684 |
| 378 | 20230907 | 122300 | 194752832500 | 419000 | 418500 | 419000 | 418500 | 289 |
| 379 | 20230907 | 122200 | 194631822500 | 419000 | 418500 | 419000 | 418500 | 346 |
| 380 | 20230907 | 122100 | 194486910500 | 419000 | 419000 | 419000 | 418500 | 563 |
| 381 | 20230907 | 122000 | 194251052000 | 419000 | 419000 | 419000 | 418500 | 805 |
| 382 | 20230907 | 121900 | 193913815500 | 419000 | 419000 | 419000 | 418500 | 187 |
| 383 | 20230907 | 121800 | 193835495500 | 419000 | 419000 | 419000 | 418500 | 291 |
| 384 | 20230907 | 121700 | 193713615500 | 418500 | 418500 | 419000 | 418500 | 574 |
| 385 | 20230907 | 121600 | 193473353500 | 419000 | 418500 | 419000 | 418500 | 563 |
| 386 | 20230907 | 121500 | 193237667000 | 418500 | 419000 | 419000 | 418500 | 239 |
| 387 | 20230907 | 121400 | 193137600000 | 418500 | 418500 | 419000 | 418000 | 2499 |
| 388 | 20230907 | 121300 | 192091948000 | 419000 | 418500 | 419000 | 418500 | 201 |
| 389 | 20230907 | 121200 | 192007780000 | 419000 | 418500 | 419000 | 418500 | 323 |
| 390 | 20230907 | 121100 | 191872562000 | 418500 | 419000 | 419000 | 418500 | 232 |
| 391 | 20230907 | 121000 | 191775440000 | 419000 | 418000 | 419000 | 417500 | 4375 |
| 392 | 20230907 | 120900 | 189945287000 | 418000 | 418000 | 418000 | 417500 | 381 |
| 393 | 20230907 | 120800 | 189786167000 | 417500 | 417500 | 418000 | 417500 | 319 |
| 394 | 20230907 | 120700 | 189652913500 | 418000 | 418000 | 418000 | 417500 | 401 |
| 395 | 20230907 | 120600 | 189485439000 | 417500 | 417500 | 418000 | 417500 | 838 |
| 396 | 20230907 | 120500 | 189135528500 | 417500 | 418000 | 418000 | 417500 | 719 |
| 397 | 20230907 | 120400 | 188835276000 | 418000 | 418000 | 418500 | 417500 | 3271 |
| 398 | 20230907 | 120300 | 187468022500 | 418000 | 418000 | 418500 | 418000 | 794 |
| 399 | 20230907 | 120200 | 187136065500 | 418500 | 419000 | 419000 | 418000 | 1729 |
| 400 | 20230907 | 120100 | 186412469000 | 419000 | 419000 | 419000 | 418500 | 698 |
| 401 | 20230907 | 120000 | 186120315000 | 418500 | 419000 | 419000 | 418500 | 420 |
| 402 | 20230907 | 115900 | 185944496000 | 419000 | 419000 | 419000 | 418500 | 264 |
| 403 | 20230907 | 115800 | 185833978000 | 419000 | 419000 | 419000 | 418500 | 398 |
| 404 | 20230907 | 115700 | 185667374000 | 419000 | 418500 | 419000 | 418500 | 312 |
| 405 | 20230907 | 115600 | 185536750500 | 418500 | 418500 | 419000 | 418500 | 356 |
| 406 | 20230907 | 115500 | 185387663500 | 418500 | 418500 | 419000 | 418500 | 657 |
| 407 | 20230907 | 115400 | 185112456000 | 418500 | 419000 | 419500 | 418500 | 1798 |
| 408 | 20230907 | 115300 | 184359192500 | 419000 | 419000 | 419500 | 419000 | 322 |
| 409 | 20230907 | 115200 | 184224247000 | 419000 | 419000 | 419500 | 419000 | 636 |
| 410 | 20230907 | 115100 | 183957747500 | 419500 | 419000 | 419500 | 419000 | 663 |
| 411 | 20230907 | 115000 | 183679879500 | 419500 | 419500 | 419500 | 419000 | 382 |
| 412 | 20230907 | 114900 | 183519726000 | 419000 | 419000 | 419500 | 419000 | 636 |
| 413 | 20230907 | 114800 | 183253190500 | 419000 | 419500 | 419500 | 419000 | 160 |
| 414 | 20230907 | 114700 | 183186122500 | 419000 | 419000 | 419500 | 419000 | 191 |
| 415 | 20230907 | 114600 | 183106076500 | 419000 | 419000 | 419500 | 419000 | 222 |
| 416 | 20230907 | 114500 | 183013043500 | 419500 | 419500 | 419500 | 419000 | 382 |
| 417 | 20230907 | 114400 | 182852903000 | 419000 | 419500 | 419500 | 419000 | 338 |
| 418 | 20230907 | 114300 | 182711247500 | 419500 | 419500 | 419500 | 419000 | 664 |
| 419 | 20230907 | 114200 | 182432981500 | 419500 | 420000 | 420500 | 419000 | 4373 |
| 420 | 20230907 | 114100 | 180597113000 | 420500 | 420500 | 420500 | 420000 | 740 |
| 421 | 20230907 | 114000 | 180286187500 | 420500 | 420500 | 421000 | 420000 | 1134 |
| 422 | 20230907 | 113900 | 179809232000 | 421000 | 421000 | 421500 | 420500 | 2250 |
| 423 | 20230907 | 113800 | 178862159000 | 421500 | 421000 | 421500 | 421000 | 246 |
| 424 | 20230907 | 113700 | 178758532000 | 421000 | 421500 | 422000 | 421000 | 636 |
| 425 | 20230907 | 113600 | 178490458000 | 421500 | 421000 | 422000 | 421000 | 1043 |
| 426 | 20230907 | 113500 | 178050899500 | 421000 | 421500 | 421500 | 421000 | 330 |
| 427 | 20230907 | 113400 | 177911909500 | 421000 | 422000 | 422000 | 421000 | 857 |
| 428 | 20230907 | 113300 | 177550717500 | 421500 | 422000 | 422000 | 421000 | 1138 |
| 429 | 20230907 | 113200 | 177070903500 | 422000 | 422000 | 422000 | 421000 | 984 |
| 430 | 20230907 | 113100 | 176655980500 | 422000 | 422500 | 423000 | 422000 | 1428 |
| 431 | 20230907 | 113000 | 176052710500 | 422000 | 421500 | 422500 | 421500 | 519 |
| 432 | 20230907 | 112900 | 175833667500 | 421500 | 421000 | 422000 | 421000 | 2647 |
| 433 | 20230907 | 112800 | 174718012000 | 421500 | 421000 | 421500 | 421000 | 202 |
| 434 | 20230907 | 112700 | 174632925500 | 421500 | 421000 | 421500 | 421000 | 282 |
| 435 | 20230907 | 112600 | 174514143000 | 421000 | 421000 | 421500 | 421000 | 202 |
| 436 | 20230907 | 112500 | 174429067500 | 421500 | 421000 | 421500 | 421000 | 151 |
| 437 | 20230907 | 112400 | 174365444000 | 421500 | 421500 | 421500 | 421000 | 259 |
| 438 | 20230907 | 112300 | 174256328000 | 421500 | 420500 | 421500 | 420000 | 2165 |
| 439 | 20230907 | 112200 | 173345788000 | 420000 | 420500 | 420500 | 420000 | 278 |
| 440 | 20230907 | 112100 | 173228994500 | 420000 | 420500 | 421000 | 420000 | 1304 |
| 441 | 20230907 | 112000 | 172680655500 | 421000 | 420500 | 421000 | 420500 | 398 |
| 442 | 20230907 | 111900 | 172513171500 | 421000 | 420500 | 421000 | 420500 | 314 |
| 443 | 20230907 | 111800 | 172381065000 | 421000 | 421000 | 421000 | 420500 | 713 |
| 444 | 20230907 | 111700 | 172080950000 | 420500 | 421000 | 421500 | 420500 | 380 |
| 445 | 20230907 | 111600 | 171920956500 | 421000 | 421500 | 421500 | 421000 | 827 |
| 446 | 20230907 | 111500 | 171572772000 | 421500 | 421000 | 421500 | 421000 | 325 |
| 447 | 20230907 | 111400 | 171435918500 | 421000 | 421000 | 421500 | 421000 | 593 |
| 448 | 20230907 | 111300 | 171186254500 | 421500 | 421500 | 421500 | 421000 | 200 |
| 449 | 20230907 | 111200 | 171102015000 | 421500 | 421000 | 421500 | 420500 | 746 |
| 450 | 20230907 | 111100 | 170787959000 | 421000 | 420500 | 421500 | 420500 | 1178 |
| 451 | 20230907 | 111000 | 170292003500 | 420500 | 421500 | 422000 | 420500 | 1120 |
| 452 | 20230907 | 110900 | 169819965500 | 421500 | 421000 | 422000 | 421000 | 1139 |
| 453 | 20230907 | 110800 | 169339856000 | 421000 | 420000 | 421500 | 420000 | 1256 |
| 454 | 20230907 | 110700 | 168811420000 | 420500 | 420000 | 420500 | 420000 | 797 |
| 455 | 20230907 | 110600 | 168476535000 | 420000 | 421500 | 421500 | 420000 | 1988 |
| 456 | 20230907 | 110500 | 167639275500 | 421000 | 421500 | 422000 | 421000 | 1030 |
| 457 | 20230907 | 110400 | 167205157500 | 422000 | 422500 | 422500 | 421000 | 2232 |
| 458 | 20230907 | 110300 | 166263226000 | 422500 | 423000 | 423000 | 422000 | 1720 |
| 459 | 20230907 | 110200 | 165536534000 | 422500 | 423000 | 423000 | 422000 | 2540 |
| 460 | 20230907 | 110100 | 164462696000 | 422500 | 421500 | 423000 | 421000 | 2068 |
| 461 | 20230907 | 110000 | 163590344500 | 421000 | 421000 | 421500 | 420500 | 1603 |
| 462 | 20230907 | 105900 | 162915341500 | 420500 | 421500 | 421500 | 420000 | 1795 |
| 463 | 20230907 | 105800 | 162159739000 | 421000 | 420000 | 421500 | 420000 | 1909 |
| 464 | 20230907 | 105700 | 161356631500 | 420000 | 420500 | 420500 | 420000 | 717 |
| 465 | 20230907 | 105600 | 161055326000 | 420000 | 419500 | 420500 | 419500 | 1125 |
| 466 | 20230907 | 105500 | 160582925000 | 419500 | 420000 | 420000 | 419500 | 641 |
| 467 | 20230907 | 105400 | 160313891000 | 419500 | 420000 | 420000 | 419500 | 796 |
| 468 | 20230907 | 105300 | 159979741000 | 420000 | 419500 | 420000 | 419500 | 1494 |
| 469 | 20230907 | 105200 | 159352446500 | 420000 | 420000 | 420000 | 419500 | 1275 |
| 470 | 20230907 | 105100 | 158817219500 | 420000 | 419500 | 420000 | 419000 | 1191 |
| 471 | 20230907 | 105000 | 158317508500 | 419000 | 418000 | 419500 | 417500 | 2310 |
| 472 | 20230907 | 104900 | 157350863500 | 417500 | 418000 | 418000 | 417500 | 1447 |
| 473 | 20230907 | 104800 | 156746459000 | 418000 | 417500 | 418000 | 417500 | 897 |
| 474 | 20230907 | 104700 | 156371774000 | 418000 | 417500 | 418000 | 417500 | 577 |
| 475 | 20230907 | 104600 | 156130754500 | 417500 | 418500 | 418500 | 417500 | 1629 |
| 476 | 20230907 | 104500 | 155449898000 | 418000 | 417500 | 419000 | 417500 | 2616 |
| 477 | 20230907 | 104400 | 154355896000 | 417500 | 417500 | 418000 | 417500 | 993 |
| 478 | 20230907 | 104300 | 153941152000 | 418000 | 418000 | 418500 | 417500 | 3133 |
| 479 | 20230907 | 104200 | 152631537500 | 418500 | 419000 | 419500 | 418000 | 1996 |
| 480 | 20230907 | 104100 | 151795833500 | 419000 | 419000 | 420000 | 418500 | 1552 |
| 481 | 20230907 | 104000 | 151144905500 | 419000 | 418500 | 419500 | 418000 | 1948 |
| 482 | 20230907 | 103900 | 150328734000 | 418000 | 418500 | 419000 | 418000 | 1483 |
| 483 | 20230907 | 103800 | 149708306500 | 418500 | 418000 | 418500 | 418000 | 1033 |
| 484 | 20230907 | 103700 | 149276366500 | 418500 | 419500 | 420000 | 418000 | 2611 |
| 485 | 20230907 | 103600 | 148181857500 | 419500 | 419500 | 420000 | 419500 | 918 |
| 486 | 20230907 | 103500 | 147796601500 | 420000 | 418000 | 420500 | 418000 | 3371 |
| 487 | 20230907 | 103400 | 146384185500 | 418000 | 417000 | 418500 | 417000 | 6521 |
| 488 | 20230907 | 103300 | 143661528500 | 417000 | 417500 | 418000 | 417000 | 2206 |
| 489 | 20230907 | 103200 | 142740940500 | 417500 | 418500 | 418500 | 417500 | 3275 |
| 490 | 20230907 | 103100 | 141372189000 | 418000 | 418500 | 418500 | 418000 | 953 |
| 491 | 20230907 | 103000 | 140973645000 | 418000 | 420000 | 420500 | 418000 | 6174 |
| 492 | 20230907 | 102900 | 138386672500 | 420000 | 419500 | 421000 | 419000 | 3575 |
| 493 | 20230907 | 102800 | 136884314000 | 419500 | 419500 | 420000 | 419000 | 1561 |
| 494 | 20230907 | 102700 | 136229406000 | 420000 | 421000 | 421500 | 419500 | 1978 |
| 495 | 20230907 | 102600 | 135397988500 | 421000 | 419500 | 421500 | 419500 | 2056 |
| 496 | 20230907 | 102500 | 134533410500 | 419500 | 420000 | 420000 | 419500 | 1424 |
| 497 | 20230907 | 102400 | 133935552000 | 419500 | 419500 | 420000 | 419000 | 2564 |
| 498 | 20230907 | 102300 | 132859352000 | 420000 | 420500 | 421000 | 419000 | 6327 |
| 499 | 20230907 | 102200 | 130201846000 | 420500 | 419000 | 421500 | 419000 | 5266 |
| 500 | 20230907 | 102100 | 127988825500 | 419500 | 418000 | 419500 | 418000 | 3698 |
| 501 | 20230907 | 102000 | 126440452000 | 418500 | 416000 | 418500 | 416000 | 5001 |
| 502 | 20230907 | 101900 | 124355741500 | 416000 | 416500 | 416500 | 416000 | 5208 |
| 503 | 20230907 | 101800 | 122188540500 | 416500 | 417500 | 417500 | 416000 | 6516 |
| 504 | 20230907 | 101700 | 119472657500 | 416500 | 417500 | 418500 | 416500 | 12564 |
| 505 | 20230907 | 101600 | 114225502500 | 417500 | 419000 | 419500 | 417500 | 6036 |
| 506 | 20230907 | 101500 | 111700541500 | 419000 | 420500 | 420500 | 419000 | 11065 |
| 507 | 20230907 | 101400 | 107054964500 | 420000 | 420500 | 420500 | 420000 | 4081 |
| 508 | 20230907 | 101300 | 105340643000 | 420500 | 421000 | 421500 | 420000 | 7890 |
| 509 | 20230907 | 101200 | 102021643500 | 421000 | 421500 | 422000 | 421000 | 3138 |
| 510 | 20230907 | 101100 | 100699379000 | 421500 | 422000 | 422500 | 421500 | 3824 |
| 511 | 20230907 | 101000 | 99085948500 | 422000 | 423000 | 423000 | 422000 | 3945 |
| 512 | 20230907 | 100900 | 97419163000 | 423000 | 424500 | 425500 | 422500 | 8548 |
| 513 | 20230907 | 100800 | 93800320000 | 424500 | 424000 | 425500 | 424000 | 1644 |
| 514 | 20230907 | 100700 | 93102316000 | 424000 | 424500 | 425000 | 424000 | 3288 |
| 515 | 20230907 | 100600 | 91706287000 | 424500 | 424000 | 425000 | 424000 | 794 |
| 516 | 20230907 | 100500 | 91369203000 | 424000 | 424500 | 425000 | 424000 | 1730 |
| 517 | 20230907 | 100400 | 90634712000 | 424000 | 424500 | 424500 | 424000 | 1074 |
| 518 | 20230907 | 100300 | 90179142500 | 424000 | 424000 | 425000 | 423500 | 2569 |
| 519 | 20230907 | 100200 | 89089434000 | 423500 | 423000 | 423500 | 423000 | 1979 |
| 520 | 20230907 | 100100 | 88251564000 | 423500 | 423500 | 423500 | 423000 | 1346 |
| 521 | 20230907 | 100000 | 87682064500 | 423500 | 423000 | 423500 | 423000 | 752 |
| 522 | 20230907 | 095900 | 87363883500 | 423000 | 423500 | 423500 | 422500 | 4529 |
| 523 | 20230907 | 095800 | 85448187500 | 423500 | 424000 | 424000 | 423000 | 2262 |
| 524 | 20230907 | 095700 | 84490054000 | 424000 | 424500 | 425500 | 423500 | 1479 |
| 525 | 20230907 | 095600 | 83862483500 | 424500 | 426000 | 426000 | 424000 | 2054 |
| 526 | 20230907 | 095500 | 82988812000 | 426000 | 424000 | 426000 | 423500 | 3409 |
| 527 | 20230907 | 095400 | 81539667500 | 424000 | 423000 | 425000 | 422500 | 9572 |
| 528 | 20230907 | 095300 | 77486180500 | 423000 | 423000 | 423500 | 423000 | 2123 |
| 529 | 20230907 | 095200 | 76587853000 | 423500 | 424000 | 424000 | 423000 | 1580 |
| 530 | 20230907 | 095100 | 75918894500 | 423500 | 423500 | 424500 | 423000 | 2944 |
| 531 | 20230907 | 095000 | 74671665000 | 424000 | 423500 | 425500 | 423000 | 5909 |
| 532 | 20230907 | 094900 | 72167590000 | 423500 | 425000 | 425500 | 423000 | 6626 |
| 533 | 20230907 | 094800 | 69355887000 | 425000 | 426000 | 426000 | 425000 | 4578 |
| 534 | 20230907 | 094700 | 67408837000 | 426000 | 425500 | 427000 | 425500 | 5385 |
| 535 | 20230907 | 094600 | 65114260000 | 425500 | 427000 | 427000 | 425500 | 3592 |
| 536 | 20230907 | 094500 | 63584053500 | 427000 | 426500 | 427000 | 426000 | 2992 |
| 537 | 20230907 | 094400 | 62308051000 | 426500 | 427000 | 427000 | 426000 | 1707 |
| 538 | 20230907 | 094300 | 61580054000 | 427000 | 428000 | 428500 | 426000 | 9915 |
| 539 | 20230907 | 094200 | 57345239500 | 427500 | 429000 | 429500 | 427500 | 7316 |
| 540 | 20230907 | 094100 | 54211246500 | 429000 | 429500 | 429500 | 429000 | 1944 |
| 541 | 20230907 | 094000 | 53377001000 | 429000 | 429500 | 430000 | 429000 | 2189 |
| 542 | 20230907 | 093900 | 52436973500 | 429500 | 430500 | 430500 | 429500 | 2051 |
| 543 | 20230907 | 093800 | 51555177000 | 430500 | 431000 | 431500 | 430000 | 2182 |
| 544 | 20230907 | 093700 | 50615310000 | 431000 | 431000 | 431000 | 430500 | 1766 |
| 545 | 20230907 | 093600 | 49854234500 | 431000 | 430500 | 431000 | 430500 | 884 |
| 546 | 20230907 | 093500 | 49473642500 | 430500 | 431000 | 431000 | 430000 | 1118 |
| 547 | 20230907 | 093400 | 48992310500 | 431000 | 429500 | 431000 | 429500 | 4619 |
| 548 | 20230907 | 093300 | 47006635500 | 429500 | 430000 | 430500 | 429500 | 3939 |
| 549 | 20230907 | 093200 | 45313132000 | 430500 | 430500 | 431000 | 430000 | 2898 |
| 550 | 20230907 | 093100 | 44066242000 | 430000 | 430500 | 431000 | 430000 | 1273 |
| 551 | 20230907 | 093000 | 43518289500 | 430500 | 430000 | 431000 | 430000 | 1683 |
| 552 | 20230907 | 092900 | 42793810000 | 430500 | 430500 | 431000 | 430000 | 1698 |
| 553 | 20230907 | 092800 | 42062836500 | 430500 | 431000 | 431500 | 430500 | 2804 |
| 554 | 20230907 | 092700 | 40854695000 | 431000 | 431500 | 431500 | 430500 | 2614 |
| 555 | 20230907 | 092600 | 39728564000 | 431500 | 432000 | 432500 | 431500 | 1326 |
| 556 | 20230907 | 092500 | 39156225000 | 432000 | 433000 | 433000 | 432000 | 2881 |
| 557 | 20230907 | 092400 | 37910573000 | 432500 | 433500 | 434000 | 432500 | 3703 |
| 558 | 20230907 | 092300 | 36306142500 | 434000 | 435500 | 435500 | 433500 | 2407 |
| 559 | 20230907 | 092200 | 35260221500 | 435500 | 435000 | 435500 | 434500 | 2357 |
| 560 | 20230907 | 092100 | 34234729000 | 435000 | 434000 | 435000 | 434000 | 1645 |
| 561 | 20230907 | 092000 | 33520041500 | 434000 | 433500 | 434500 | 433000 | 1283 |
| 562 | 20230907 | 091900 | 32963429500 | 433000 | 434000 | 434500 | 433000 | 2271 |
| 563 | 20230907 | 091800 | 31978361500 | 434500 | 434500 | 435000 | 434000 | 1876 |
| 564 | 20230907 | 091700 | 31163254000 | 435000 | 434500 | 435000 | 434000 | 1925 |
| 565 | 20230907 | 091600 | 30326888000 | 434500 | 433500 | 434500 | 433000 | 1589 |
| 566 | 20230907 | 091500 | 29637505000 | 433500 | 432000 | 434000 | 432000 | 2364 |
| 567 | 20230907 | 091400 | 28614202000 | 432000 | 432500 | 433000 | 431500 | 1281 |
| 568 | 20230907 | 091300 | 28060408500 | 432500 | 433000 | 433500 | 431500 | 1802 |
| 569 | 20230907 | 091200 | 27281041500 | 433000 | 430000 | 433000 | 430000 | 2644 |
| 570 | 20230907 | 091100 | 26141475000 | 430000 | 430500 | 431500 | 429500 | 10449 |
| 571 | 20230907 | 091000 | 21646023000 | 430000 | 431500 | 432000 | 430000 | 5740 |
| 572 | 20230907 | 090900 | 19172064500 | 431500 | 433500 | 434000 | 431500 | 4775 |
| 573 | 20230907 | 090800 | 17106676500 | 433000 | 432500 | 433500 | 432000 | 5277 |
| 574 | 20230907 | 090700 | 14822712500 | 432500 | 433000 | 433500 | 432500 | 3026 |
| 575 | 20230907 | 090600 | 13513345500 | 433000 | 434000 | 434000 | 433000 | 911 |
| 576 | 20230907 | 090500 | 13118648500 | 433500 | 434500 | 434500 | 433000 | 3294 |
| 577 | 20230907 | 090400 | 11690075000 | 434500 | 435000 | 435500 | 433500 | 2071 |
| 578 | 20230907 | 090300 | 10790283500 | 435000 | 434500 | 436500 | 433000 | 6472 |
| 579 | 20230907 | 090200 | 7978818000 | 434500 | 435000 | 435500 | 433500 | 5057 |
| 580 | 20230907 | 090100 | 5782319500 | 434500 | 434500 | 436000 | 433000 | 4153 |
| 581 | 20230907 | 090000 | 3976900500 | 434500 | 431000 | 434500 | 431000 | 9192 |