34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 183900 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 14724 |
| 3 | 20230908 | 183800 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 4 | 20230908 | 183700 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 5 | 20230908 | 183600 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 6 | 20230908 | 183500 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 7 | 20230908 | 183400 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 8 | 20230908 | 183300 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 9 | 20230908 | 183200 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 10 | 20230908 | 183100 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 11 | 20230908 | 183000 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 12 | 20230908 | 182900 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 13 | 20230908 | 182800 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 14 | 20230908 | 182700 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 15 | 20230908 | 182600 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 16 | 20230908 | 182500 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 17 | 20230908 | 182400 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 18 | 20230908 | 182300 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 19 | 20230908 | 182200 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 20 | 20230908 | 182100 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 21 | 20230908 | 182000 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 22 | 20230908 | 181900 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 23 | 20230908 | 181800 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 24 | 20230908 | 181700 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 25 | 20230908 | 181600 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 26 | 20230908 | 181500 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 27 | 20230908 | 181400 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 28 | 20230908 | 181300 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 29 | 20230908 | 181200 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 30 | 20230908 | 181100 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 31 | 20230908 | 181000 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 32 | 20230908 | 180900 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 14724 |
| 33 | 20230908 | 180800 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 34 | 20230908 | 180700 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 35 | 20230908 | 180600 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 36 | 20230908 | 180500 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 37 | 20230908 | 180400 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 38 | 20230908 | 180300 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 39 | 20230908 | 180200 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 40 | 20230908 | 180100 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 41 | 20230908 | 180000 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 42 | 20230908 | 175900 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 43 | 20230908 | 175800 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 44 | 20230908 | 175700 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 45 | 20230908 | 175600 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 46 | 20230908 | 175500 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 47 | 20230908 | 175400 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 48 | 20230908 | 175300 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 49 | 20230908 | 175200 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 50 | 20230908 | 175100 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 51 | 20230908 | 175000 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 52 | 20230908 | 174900 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 53 | 20230908 | 174800 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 54 | 20230908 | 174700 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 55 | 20230908 | 174600 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 56 | 20230908 | 174500 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 57 | 20230908 | 174400 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 58 | 20230908 | 174300 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 59 | 20230908 | 174200 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 60 | 20230908 | 174100 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 61 | 20230908 | 174000 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 62 | 20230908 | 173900 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 14724 |
| 63 | 20230908 | 173800 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 64 | 20230908 | 173700 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 65 | 20230908 | 173600 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 66 | 20230908 | 173500 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 67 | 20230908 | 173400 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 68 | 20230908 | 173300 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 69 | 20230908 | 173200 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 70 | 20230908 | 173100 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 71 | 20230908 | 173000 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 72 | 20230908 | 172900 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 73 | 20230908 | 172800 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 74 | 20230908 | 172700 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 75 | 20230908 | 172600 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 76 | 20230908 | 172500 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 77 | 20230908 | 172400 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 78 | 20230908 | 172300 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 79 | 20230908 | 172200 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 80 | 20230908 | 172100 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 81 | 20230908 | 172000 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 82 | 20230908 | 171900 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 83 | 20230908 | 171800 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 84 | 20230908 | 171700 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 85 | 20230908 | 171600 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 86 | 20230908 | 171500 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 87 | 20230908 | 171400 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 88 | 20230908 | 171300 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 89 | 20230908 | 171200 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 90 | 20230908 | 171100 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 91 | 20230908 | 171000 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 92 | 20230908 | 170900 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 14724 |
| 93 | 20230908 | 170800 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 94 | 20230908 | 170700 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 95 | 20230908 | 170600 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 96 | 20230908 | 170500 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 97 | 20230908 | 170400 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 98 | 20230908 | 170300 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 99 | 20230908 | 170200 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 100 | 20230908 | 170100 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 101 | 20230908 | 170000 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 102 | 20230908 | 165900 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 103 | 20230908 | 165800 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 104 | 20230908 | 165700 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 105 | 20230908 | 165600 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 106 | 20230908 | 165500 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 107 | 20230908 | 165400 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 108 | 20230908 | 165300 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 109 | 20230908 | 165200 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 110 | 20230908 | 165100 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 111 | 20230908 | 165000 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 112 | 20230908 | 164900 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 113 | 20230908 | 164800 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 114 | 20230908 | 164700 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 115 | 20230908 | 164600 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 116 | 20230908 | 164500 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 117 | 20230908 | 164400 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 118 | 20230908 | 164300 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 119 | 20230908 | 164200 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 120 | 20230908 | 164100 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 121 | 20230908 | 164000 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 122 | 20230908 | 163900 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 14724 |
| 123 | 20230908 | 163800 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 124 | 20230908 | 163700 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 125 | 20230908 | 163600 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 126 | 20230908 | 163500 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 127 | 20230908 | 163400 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 128 | 20230908 | 163300 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 129 | 20230908 | 163200 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 130 | 20230908 | 163100 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 131 | 20230908 | 163000 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 132 | 20230908 | 162900 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 133 | 20230908 | 162800 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 134 | 20230908 | 162700 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 135 | 20230908 | 162600 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 136 | 20230908 | 162500 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 137 | 20230908 | 162400 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 138 | 20230908 | 162300 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 139 | 20230908 | 162200 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 140 | 20230908 | 162100 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 141 | 20230908 | 162000 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 142 | 20230908 | 161900 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 143 | 20230908 | 161800 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 144 | 20230908 | 161700 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 145 | 20230908 | 161600 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 146 | 20230908 | 161500 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 147 | 20230908 | 161400 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 148 | 20230908 | 161300 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 149 | 20230908 | 161200 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 150 | 20230908 | 161100 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 151 | 20230908 | 161000 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 152 | 20230908 | 160900 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 14724 |
| 153 | 20230908 | 160800 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 154 | 20230908 | 160700 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 155 | 20230908 | 160600 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 156 | 20230908 | 160500 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 157 | 20230908 | 160400 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 158 | 20230908 | 160300 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 159 | 20230908 | 160200 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 160 | 20230908 | 160100 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 161 | 20230908 | 160000 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 162 | 20230908 | 155900 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 163 | 20230908 | 155800 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 164 | 20230908 | 155700 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 165 | 20230908 | 155600 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 166 | 20230908 | 155500 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 167 | 20230908 | 155400 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 168 | 20230908 | 155300 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 169 | 20230908 | 155200 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 170 | 20230908 | 155100 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 171 | 20230908 | 155000 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 172 | 20230908 | 154900 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 173 | 20230908 | 154800 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 174 | 20230908 | 154700 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 175 | 20230908 | 154600 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 176 | 20230908 | 154500 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 177 | 20230908 | 154400 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 178 | 20230908 | 154300 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 179 | 20230908 | 154200 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 180 | 20230908 | 154100 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 181 | 20230908 | 154000 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 182 | 20230908 | 153900 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 14724 |
| 183 | 20230908 | 153800 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 184 | 20230908 | 153700 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 185 | 20230908 | 153600 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 186 | 20230908 | 153500 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 187 | 20230908 | 153400 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 188 | 20230908 | 153300 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 189 | 20230908 | 153200 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 190 | 20230908 | 153100 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 191 | 20230908 | 153000 | 206945925500 | 418000 | 418000 | 418000 | 418000 | 14724 |
| 192 | 20230908 | 152900 | 200791293500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 193 | 20230908 | 152800 | 200791293500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 194 | 20230908 | 152700 | 200791293500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 195 | 20230908 | 152600 | 200791293500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 196 | 20230908 | 152500 | 200791293500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 197 | 20230908 | 152400 | 200791293500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 198 | 20230908 | 152300 | 200791293500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 199 | 20230908 | 152200 | 200791293500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 200 | 20230908 | 152100 | 200791293500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 201 | 20230908 | 152000 | 200791293500 | 418000 | 418000 | 418000 | 418000 | 0 |
| 202 | 20230908 | 151900 | 200791293500 | 418000 | 417000 | 418000 | 416500 | 3891 |
| 203 | 20230908 | 151800 | 199167250000 | 417000 | 416500 | 417000 | 416000 | 2205 |
| 204 | 20230908 | 151700 | 198248536500 | 416500 | 417000 | 417000 | 416000 | 3010 |
| 205 | 20230908 | 151600 | 196994973000 | 417000 | 416500 | 417000 | 416500 | 1253 |
| 206 | 20230908 | 151500 | 196472676000 | 416500 | 417000 | 417000 | 416500 | 613 |
| 207 | 20230908 | 151400 | 196217129500 | 417000 | 417000 | 417000 | 416000 | 830 |
| 208 | 20230908 | 151300 | 195871364000 | 416500 | 417500 | 417500 | 416500 | 4441 |
| 209 | 20230908 | 151200 | 194019445000 | 417500 | 416500 | 417500 | 416500 | 3429 |
| 210 | 20230908 | 151100 | 192589373500 | 416500 | 416500 | 416500 | 416000 | 925 |
| 211 | 20230908 | 151000 | 192204143500 | 416500 | 417000 | 417000 | 416000 | 1657 |
| 212 | 20230908 | 150900 | 191513901000 | 417000 | 416000 | 417000 | 416000 | 1701 |
| 213 | 20230908 | 150800 | 190805030000 | 416000 | 416000 | 416500 | 415500 | 1706 |
| 214 | 20230908 | 150700 | 190095255000 | 416000 | 416000 | 416000 | 415500 | 1065 |
| 215 | 20230908 | 150600 | 189652329000 | 416000 | 415500 | 416000 | 415000 | 1317 |
| 216 | 20230908 | 150500 | 189104989500 | 415000 | 415500 | 415500 | 415000 | 3507 |
| 217 | 20230908 | 150400 | 187647851000 | 415500 | 415500 | 415500 | 415000 | 2102 |
| 218 | 20230908 | 150300 | 186774538000 | 415500 | 415000 | 415500 | 415000 | 7117 |
| 219 | 20230908 | 150200 | 183818180500 | 415000 | 415000 | 415000 | 414500 | 4061 |
| 220 | 20230908 | 150100 | 182132890500 | 415000 | 415000 | 415000 | 414500 | 528 |
| 221 | 20230908 | 150000 | 181913813500 | 415000 | 414500 | 415000 | 414500 | 650 |
| 222 | 20230908 | 145900 | 181644192500 | 415000 | 414500 | 415000 | 414500 | 1044 |
| 223 | 20230908 | 145800 | 181211232500 | 415000 | 415000 | 415000 | 414500 | 1202 |
| 224 | 20230908 | 145700 | 180712435500 | 415000 | 415000 | 415000 | 414500 | 937 |
| 225 | 20230908 | 145600 | 180323601000 | 415000 | 415000 | 415000 | 414500 | 3658 |
| 226 | 20230908 | 145500 | 178805558500 | 415000 | 414000 | 415000 | 414000 | 1598 |
| 227 | 20230908 | 145400 | 178143099000 | 414500 | 414000 | 414500 | 413500 | 940 |
| 228 | 20230908 | 145300 | 177753907000 | 414000 | 414000 | 414000 | 413500 | 384 |
| 229 | 20230908 | 145200 | 177594949000 | 414000 | 414000 | 414500 | 413500 | 1570 |
| 230 | 20230908 | 145100 | 176944729000 | 414000 | 414500 | 414500 | 413500 | 1735 |
| 231 | 20230908 | 145000 | 176226434500 | 414500 | 414500 | 414500 | 414000 | 919 |
| 232 | 20230908 | 144900 | 175845528500 | 414500 | 414000 | 414500 | 414000 | 1244 |
| 233 | 20230908 | 144800 | 175330084000 | 414500 | 414000 | 414500 | 413500 | 904 |
| 234 | 20230908 | 144700 | 174955715000 | 414000 | 413500 | 414000 | 413500 | 1396 |
| 235 | 20230908 | 144600 | 174377793000 | 414000 | 413500 | 414000 | 413000 | 533 |
| 236 | 20230908 | 144500 | 174157350000 | 413500 | 413000 | 414000 | 413000 | 1505 |
| 237 | 20230908 | 144400 | 173535104000 | 413000 | 412500 | 413500 | 412500 | 1331 |
| 238 | 20230908 | 144300 | 172985381500 | 413000 | 413000 | 413000 | 412500 | 608 |
| 239 | 20230908 | 144200 | 172734314500 | 413000 | 413000 | 413000 | 412500 | 273 |
| 240 | 20230908 | 144100 | 172621593000 | 413000 | 412000 | 413000 | 412000 | 1915 |
| 241 | 20230908 | 144000 | 171831860500 | 412000 | 411500 | 412500 | 411500 | 798 |
| 242 | 20230908 | 143900 | 171503052000 | 411500 | 412500 | 412500 | 411500 | 895 |
| 243 | 20230908 | 143800 | 171134219000 | 412500 | 412000 | 412500 | 412000 | 289 |
| 244 | 20230908 | 143700 | 171015045000 | 412500 | 412000 | 412500 | 411500 | 363 |
| 245 | 20230908 | 143600 | 170865477000 | 412000 | 411500 | 412000 | 411500 | 410 |
| 246 | 20230908 | 143500 | 170696571000 | 412000 | 412000 | 412500 | 411500 | 435 |
| 247 | 20230908 | 143400 | 170517304000 | 412000 | 412500 | 413000 | 411500 | 1688 |
| 248 | 20230908 | 143300 | 169821326000 | 413000 | 412500 | 413000 | 412000 | 279 |
| 249 | 20230908 | 143200 | 169706183500 | 412500 | 413000 | 413000 | 412000 | 1163 |
| 250 | 20230908 | 143100 | 169226740000 | 412500 | 412500 | 413000 | 412000 | 1436 |
| 251 | 20230908 | 143000 | 168634538000 | 412000 | 411500 | 412500 | 411500 | 1583 |
| 252 | 20230908 | 142900 | 167982340000 | 411500 | 411000 | 412000 | 411000 | 782 |
| 253 | 20230908 | 142800 | 167660355000 | 411000 | 411500 | 411500 | 411000 | 1358 |
| 254 | 20230908 | 142700 | 167101550500 | 411500 | 410500 | 411500 | 410500 | 963 |
| 255 | 20230908 | 142600 | 166705761500 | 410500 | 410500 | 411000 | 410500 | 103 |
| 256 | 20230908 | 142500 | 166663459000 | 411000 | 410500 | 411000 | 410500 | 111 |
| 257 | 20230908 | 142400 | 166617871500 | 410500 | 410500 | 410500 | 410000 | 751 |
| 258 | 20230908 | 142300 | 166309635500 | 410500 | 410000 | 410500 | 410000 | 220 |
| 259 | 20230908 | 142200 | 166219364500 | 410000 | 410500 | 410500 | 410000 | 929 |
| 260 | 20230908 | 142100 | 165838111500 | 410500 | 410000 | 410500 | 410000 | 834 |
| 261 | 20230908 | 142000 | 165495970500 | 410500 | 410500 | 410500 | 410000 | 180 |
| 262 | 20230908 | 141900 | 165422109000 | 410000 | 410500 | 410500 | 410000 | 493 |
| 263 | 20230908 | 141800 | 165219838500 | 410500 | 410000 | 410500 | 410000 | 187 |
| 264 | 20230908 | 141700 | 165143152000 | 410500 | 410500 | 410500 | 410000 | 215 |
| 265 | 20230908 | 141600 | 165054988500 | 410000 | 410000 | 410500 | 410000 | 415 |
| 266 | 20230908 | 141500 | 164884660500 | 410500 | 410000 | 410500 | 410000 | 322 |
| 267 | 20230908 | 141400 | 164752517500 | 410000 | 410500 | 410500 | 410000 | 216 |
| 268 | 20230908 | 141300 | 164663867000 | 410500 | 410500 | 410500 | 410000 | 361 |
| 269 | 20230908 | 141200 | 164515701000 | 410000 | 410000 | 411000 | 410000 | 463 |
| 270 | 20230908 | 141100 | 164325629500 | 410500 | 410000 | 410500 | 410000 | 1136 |
| 271 | 20230908 | 141000 | 163859320500 | 410000 | 410500 | 410500 | 410000 | 132 |
| 272 | 20230908 | 140900 | 163805165000 | 410000 | 409500 | 410500 | 409500 | 840 |
| 273 | 20230908 | 140800 | 163460778000 | 410000 | 410000 | 410500 | 409500 | 2397 |
| 274 | 20230908 | 140700 | 162477814000 | 409500 | 409500 | 410000 | 409500 | 1518 |
| 275 | 20230908 | 140600 | 161855474000 | 409500 | 409000 | 410000 | 409000 | 1768 |
| 276 | 20230908 | 140500 | 161131561500 | 409000 | 409000 | 409500 | 409000 | 1095 |
| 277 | 20230908 | 140400 | 160683692000 | 409500 | 409000 | 409500 | 409000 | 600 |
| 278 | 20230908 | 140300 | 160438236500 | 409000 | 409000 | 409500 | 409000 | 621 |
| 279 | 20230908 | 140200 | 160184232000 | 409000 | 409000 | 409500 | 409000 | 108 |
| 280 | 20230908 | 140100 | 160140044000 | 409500 | 409500 | 409500 | 409000 | 149 |
| 281 | 20230908 | 140000 | 160079082500 | 409500 | 409500 | 409500 | 409000 | 130 |
| 282 | 20230908 | 135900 | 160025876000 | 409500 | 409500 | 409500 | 409000 | 132 |
| 283 | 20230908 | 135800 | 159971859000 | 409000 | 409500 | 409500 | 409000 | 125 |
| 284 | 20230908 | 135700 | 159920706000 | 409500 | 409000 | 409500 | 409000 | 208 |
| 285 | 20230908 | 135600 | 159835591500 | 409000 | 409500 | 409500 | 409000 | 363 |
| 286 | 20230908 | 135500 | 159687079000 | 409500 | 409000 | 409500 | 408500 | 3484 |
| 287 | 20230908 | 135400 | 158262316000 | 409000 | 409000 | 409000 | 408500 | 260 |
| 288 | 20230908 | 135300 | 158156090500 | 408500 | 408500 | 409000 | 408500 | 183 |
| 289 | 20230908 | 135200 | 158081324000 | 408500 | 408500 | 409000 | 408500 | 114 |
| 290 | 20230908 | 135100 | 158034748500 | 408500 | 408500 | 409000 | 408500 | 258 |
| 291 | 20230908 | 135000 | 157929337000 | 408500 | 408500 | 409000 | 408500 | 128 |
| 292 | 20230908 | 134900 | 157877040500 | 408500 | 408500 | 409000 | 408500 | 962 |
| 293 | 20230908 | 134800 | 157484038000 | 408500 | 408500 | 409000 | 408500 | 1265 |
| 294 | 20230908 | 134700 | 156967267500 | 409000 | 408500 | 409000 | 408500 | 506 |
| 295 | 20230908 | 134600 | 156760554500 | 408500 | 409000 | 409000 | 408500 | 197 |
| 296 | 20230908 | 134500 | 156680064000 | 408500 | 409000 | 409000 | 408500 | 523 |
| 297 | 20230908 | 134400 | 156466286000 | 409000 | 409000 | 409000 | 408500 | 118 |
| 298 | 20230908 | 134300 | 156418070000 | 409000 | 408500 | 409000 | 408500 | 77 |
| 299 | 20230908 | 134200 | 156386603500 | 408500 | 408500 | 409000 | 408500 | 187 |
| 300 | 20230908 | 134100 | 156310188500 | 408500 | 408500 | 409000 | 408500 | 200 |
| 301 | 20230908 | 134000 | 156228468500 | 409000 | 408500 | 409000 | 408000 | 1252 |
| 302 | 20230908 | 133900 | 155717100500 | 409000 | 408500 | 409000 | 408500 | 751 |
| 303 | 20230908 | 133800 | 155410224000 | 409000 | 408500 | 409000 | 408500 | 1418 |
| 304 | 20230908 | 133700 | 154830920000 | 408500 | 409000 | 409000 | 408500 | 291 |
| 305 | 20230908 | 133600 | 154711973500 | 409000 | 409000 | 409000 | 408500 | 208 |
| 306 | 20230908 | 133500 | 154626918500 | 409000 | 409500 | 409500 | 408500 | 1662 |
| 307 | 20230908 | 133400 | 153947145000 | 409000 | 409000 | 409500 | 409000 | 283 |
| 308 | 20230908 | 133300 | 153831313000 | 409000 | 409000 | 409500 | 409000 | 250 |
| 309 | 20230908 | 133200 | 153728950000 | 409000 | 409000 | 409500 | 408500 | 676 |
| 310 | 20230908 | 133100 | 153452365500 | 409000 | 410000 | 410000 | 409000 | 2895 |
| 311 | 20230908 | 133000 | 152267861500 | 409500 | 410000 | 410000 | 409500 | 435 |
| 312 | 20230908 | 132900 | 152089652500 | 409500 | 410500 | 410500 | 409500 | 700 |
| 313 | 20230908 | 132800 | 151802679500 | 410000 | 409500 | 410500 | 409500 | 1235 |
| 314 | 20230908 | 132700 | 151296347000 | 409500 | 409500 | 410000 | 409500 | 895 |
| 315 | 20230908 | 132600 | 150929424000 | 410000 | 409500 | 410500 | 409500 | 2043 |
| 316 | 20230908 | 132500 | 150091822500 | 409500 | 410000 | 410000 | 409500 | 904 |
| 317 | 20230908 | 132400 | 149721206000 | 409500 | 409500 | 410000 | 409500 | 101 |
| 318 | 20230908 | 132300 | 149679826000 | 409500 | 410000 | 410000 | 409500 | 194 |
| 319 | 20230908 | 132200 | 149600345500 | 409500 | 410000 | 410000 | 409500 | 356 |
| 320 | 20230908 | 132100 | 149454514500 | 409500 | 409500 | 410000 | 409500 | 766 |
| 321 | 20230908 | 132000 | 149140816000 | 409000 | 408500 | 409500 | 408500 | 483 |
| 322 | 20230908 | 131900 | 148943243000 | 408500 | 409500 | 410000 | 408500 | 838 |
| 323 | 20230908 | 131800 | 148600329000 | 409500 | 409500 | 410000 | 409500 | 290 |
| 324 | 20230908 | 131700 | 148481512500 | 410000 | 409000 | 410000 | 408500 | 2104 |
| 325 | 20230908 | 131600 | 147620294000 | 409000 | 408500 | 409000 | 408500 | 220 |
| 326 | 20230908 | 131500 | 147530334500 | 409000 | 409000 | 409000 | 408500 | 450 |
| 327 | 20230908 | 131400 | 147346435000 | 408500 | 409000 | 409000 | 408500 | 469 |
| 328 | 20230908 | 131300 | 147154837500 | 408500 | 408500 | 409000 | 408500 | 291 |
| 329 | 20230908 | 131200 | 147035884500 | 408500 | 409000 | 409000 | 408500 | 145 |
| 330 | 20230908 | 131100 | 146976627500 | 409000 | 409000 | 409000 | 408500 | 299 |
| 331 | 20230908 | 131000 | 146854437000 | 408500 | 409000 | 409000 | 408500 | 165 |
| 332 | 20230908 | 130900 | 146786980500 | 408500 | 409500 | 409500 | 408500 | 749 |
| 333 | 20230908 | 130800 | 146480622000 | 409000 | 409000 | 409500 | 409000 | 307 |
| 334 | 20230908 | 130700 | 146354969500 | 409000 | 408500 | 409500 | 408000 | 1883 |
| 335 | 20230908 | 130600 | 145585293000 | 408000 | 408500 | 408500 | 408000 | 1480 |
| 336 | 20230908 | 130500 | 144981292500 | 408000 | 408500 | 408500 | 408000 | 783 |
| 337 | 20230908 | 130400 | 144661776500 | 408500 | 408000 | 408500 | 408000 | 683 |
| 338 | 20230908 | 130300 | 144383076500 | 408500 | 408500 | 408500 | 408000 | 108 |
| 339 | 20230908 | 130200 | 144338993000 | 408500 | 408000 | 408500 | 408000 | 400 |
| 340 | 20230908 | 130100 | 144175677500 | 408500 | 408500 | 409000 | 408000 | 1674 |
| 341 | 20230908 | 130000 | 143491884500 | 409000 | 408500 | 409000 | 408500 | 156 |
| 342 | 20230908 | 125900 | 143428098500 | 409000 | 409500 | 409500 | 408500 | 1914 |
| 343 | 20230908 | 125800 | 142645349500 | 409000 | 409500 | 409500 | 409000 | 91 |
| 344 | 20230908 | 125700 | 142608105000 | 409000 | 409000 | 409500 | 409000 | 124 |
| 345 | 20230908 | 125600 | 142557378500 | 409000 | 409000 | 409500 | 408500 | 878 |
| 346 | 20230908 | 125500 | 142198214500 | 408500 | 409000 | 409500 | 408500 | 679 |
| 347 | 20230908 | 125400 | 141920510500 | 409000 | 409000 | 409500 | 409000 | 162 |
| 348 | 20230908 | 125300 | 141854245500 | 409000 | 409000 | 409500 | 409000 | 135 |
| 349 | 20230908 | 125200 | 141799012000 | 409500 | 409500 | 409500 | 409000 | 267 |
| 350 | 20230908 | 125100 | 141689776500 | 409500 | 409500 | 410000 | 409000 | 626 |
| 351 | 20230908 | 125000 | 141433432000 | 410000 | 410000 | 410000 | 409500 | 85 |
| 352 | 20230908 | 124900 | 141398604000 | 409500 | 409500 | 410000 | 409500 | 81 |
| 353 | 20230908 | 124800 | 141365420500 | 409500 | 410000 | 410000 | 409500 | 104 |
| 354 | 20230908 | 124700 | 141322817500 | 409500 | 409500 | 409500 | 409000 | 1471 |
| 355 | 20230908 | 124600 | 140720852500 | 409500 | 409000 | 409500 | 408500 | 1694 |
| 356 | 20230908 | 124500 | 140027675500 | 408500 | 408500 | 409000 | 408500 | 539 |
| 357 | 20230908 | 124400 | 139807490500 | 409000 | 408500 | 409000 | 408000 | 1121 |
| 358 | 20230908 | 124300 | 139349299500 | 408500 | 408500 | 409000 | 408000 | 432 |
| 359 | 20230908 | 124200 | 139172833500 | 408500 | 409500 | 409500 | 408500 | 2106 |
| 360 | 20230908 | 124100 | 138311911500 | 409000 | 409500 | 409500 | 409000 | 106 |
| 361 | 20230908 | 124000 | 138268519500 | 409500 | 409000 | 409500 | 409000 | 91 |
| 362 | 20230908 | 123900 | 138231282500 | 409000 | 409500 | 409500 | 409000 | 272 |
| 363 | 20230908 | 123800 | 138120016000 | 409500 | 409500 | 409500 | 409000 | 502 |
| 364 | 20230908 | 123700 | 137914676000 | 409000 | 409500 | 409500 | 409000 | 302 |
| 365 | 20230908 | 123600 | 137791071500 | 409500 | 409000 | 409500 | 409000 | 600 |
| 366 | 20230908 | 123500 | 137545406000 | 409500 | 409500 | 409500 | 409000 | 227 |
| 367 | 20230908 | 123400 | 137452526500 | 409000 | 409000 | 409500 | 409000 | 141 |
| 368 | 20230908 | 123300 | 137394795500 | 409000 | 409000 | 409500 | 409000 | 107 |
| 369 | 20230908 | 123200 | 137351019500 | 409500 | 409000 | 409500 | 409000 | 120 |
| 370 | 20230908 | 123100 | 137301915500 | 409500 | 409000 | 409500 | 408500 | 3707 |
| 371 | 20230908 | 123000 | 135786268500 | 408500 | 409000 | 409000 | 408500 | 847 |
| 372 | 20230908 | 122900 | 135440147500 | 408500 | 408500 | 409000 | 408500 | 1058 |
| 373 | 20230908 | 122800 | 135007947500 | 408500 | 408500 | 409000 | 408500 | 232 |
| 374 | 20230908 | 122700 | 134913165500 | 408500 | 408500 | 409000 | 408500 | 587 |
| 375 | 20230908 | 122600 | 134673353000 | 408500 | 408500 | 409000 | 408500 | 301 |
| 376 | 20230908 | 122500 | 134550351000 | 408500 | 408500 | 409000 | 408500 | 563 |
| 377 | 20230908 | 122400 | 134320335000 | 408500 | 409000 | 409000 | 408500 | 309 |
| 378 | 20230908 | 122300 | 134194088000 | 408500 | 408000 | 409000 | 408000 | 1523 |
| 379 | 20230908 | 122200 | 133571936500 | 408500 | 408500 | 408500 | 408000 | 1054 |
| 380 | 20230908 | 122100 | 133141822000 | 408000 | 408500 | 409000 | 408000 | 1351 |
| 381 | 20230908 | 122000 | 132590095500 | 408500 | 409000 | 409000 | 408500 | 700 |
| 382 | 20230908 | 121900 | 132304136000 | 408500 | 409000 | 409500 | 408500 | 559 |
| 383 | 20230908 | 121800 | 132075576000 | 409000 | 409000 | 409500 | 409000 | 2119 |
| 384 | 20230908 | 121700 | 131208893000 | 409000 | 409500 | 410000 | 409000 | 4237 |
| 385 | 20230908 | 121600 | 129475141500 | 410000 | 409500 | 410000 | 409500 | 1965 |
| 386 | 20230908 | 121500 | 128670461000 | 409500 | 410000 | 410000 | 409500 | 879 |
| 387 | 20230908 | 121400 | 128310441000 | 410000 | 410000 | 410500 | 409500 | 4923 |
| 388 | 20230908 | 121300 | 126292322000 | 410000 | 410000 | 410500 | 410000 | 657 |
| 389 | 20230908 | 121200 | 126022893500 | 410000 | 410000 | 410500 | 410000 | 420 |
| 390 | 20230908 | 121100 | 125850678000 | 410500 | 410000 | 410500 | 410000 | 580 |
| 391 | 20230908 | 121000 | 125612861500 | 410500 | 410500 | 410500 | 410000 | 514 |
| 392 | 20230908 | 120900 | 125402020000 | 410500 | 410000 | 410500 | 410000 | 1979 |
| 393 | 20230908 | 120800 | 124590166000 | 410500 | 410500 | 410500 | 410000 | 1559 |
| 394 | 20230908 | 120700 | 123950442500 | 410000 | 410000 | 410500 | 410000 | 507 |
| 395 | 20230908 | 120600 | 123742459500 | 410000 | 410500 | 410500 | 410000 | 916 |
| 396 | 20230908 | 120500 | 123366536000 | 410500 | 411000 | 411000 | 410500 | 845 |
| 397 | 20230908 | 120400 | 123019651000 | 410500 | 411000 | 411000 | 410500 | 1627 |
| 398 | 20230908 | 120300 | 122351745000 | 411000 | 411500 | 411500 | 410500 | 1372 |
| 399 | 20230908 | 120200 | 121787882500 | 411500 | 411500 | 411500 | 411000 | 779 |
| 400 | 20230908 | 120100 | 121467399000 | 411000 | 411500 | 411500 | 411000 | 223 |
| 401 | 20230908 | 120000 | 121375718000 | 411500 | 411500 | 411500 | 411000 | 205 |
| 402 | 20230908 | 115900 | 121291374500 | 411500 | 411000 | 412000 | 411000 | 710 |
| 403 | 20230908 | 115800 | 120999269500 | 411000 | 411000 | 411500 | 411000 | 743 |
| 404 | 20230908 | 115700 | 120693554000 | 411500 | 411500 | 412000 | 411000 | 2432 |
| 405 | 20230908 | 115600 | 119692782500 | 411500 | 411000 | 411500 | 411000 | 1244 |
| 406 | 20230908 | 115500 | 119180912000 | 411500 | 411500 | 411500 | 411000 | 3119 |
| 407 | 20230908 | 115400 | 117897729000 | 411500 | 412000 | 412000 | 411000 | 1975 |
| 408 | 20230908 | 115300 | 117084917500 | 412000 | 412500 | 412500 | 412000 | 3352 |
| 409 | 20230908 | 115200 | 115703862000 | 412000 | 412500 | 412500 | 412000 | 94 |
| 410 | 20230908 | 115100 | 115665111000 | 412500 | 412500 | 412500 | 412000 | 202 |
| 411 | 20230908 | 115000 | 115581823500 | 412500 | 412500 | 413000 | 412500 | 1452 |
| 412 | 20230908 | 114900 | 114982849500 | 413000 | 413000 | 413000 | 412500 | 104 |
| 413 | 20230908 | 114800 | 114939905000 | 413000 | 412500 | 413000 | 412500 | 97 |
| 414 | 20230908 | 114700 | 114899851500 | 412500 | 412500 | 413000 | 412500 | 105 |
| 415 | 20230908 | 114600 | 114856505000 | 413000 | 413000 | 413000 | 412500 | 591 |
| 416 | 20230908 | 114500 | 114612664000 | 413000 | 413000 | 413000 | 412500 | 187 |
| 417 | 20230908 | 114400 | 114535444500 | 412500 | 413000 | 413500 | 412500 | 1062 |
| 418 | 20230908 | 114300 | 114096903500 | 413000 | 413500 | 413500 | 413000 | 103 |
| 419 | 20230908 | 114200 | 114054322500 | 413500 | 413500 | 414000 | 413500 | 153 |
| 420 | 20230908 | 114100 | 113991051000 | 413500 | 413500 | 413500 | 413000 | 236 |
| 421 | 20230908 | 114000 | 113893474500 | 413000 | 413000 | 413500 | 413000 | 80 |
| 422 | 20230908 | 113900 | 113860427000 | 413000 | 413500 | 413500 | 413000 | 128 |
| 423 | 20230908 | 113800 | 113807507000 | 413500 | 413000 | 413500 | 413000 | 1223 |
| 424 | 20230908 | 113700 | 113301836000 | 413500 | 413000 | 413500 | 413000 | 130 |
| 425 | 20230908 | 113600 | 113248128000 | 413000 | 412500 | 413000 | 412500 | 682 |
| 426 | 20230908 | 113500 | 112966473500 | 412500 | 412500 | 413000 | 412500 | 150 |
| 427 | 20230908 | 113400 | 112904560000 | 413000 | 412500 | 413000 | 412500 | 380 |
| 428 | 20230908 | 113300 | 112747640000 | 413000 | 413000 | 413000 | 412500 | 96 |
| 429 | 20230908 | 113200 | 112708012500 | 412500 | 412000 | 413000 | 412000 | 1023 |
| 430 | 20230908 | 113100 | 112286041500 | 412000 | 412500 | 412500 | 412000 | 103 |
| 431 | 20230908 | 113000 | 112243573500 | 412000 | 413500 | 413500 | 412000 | 1741 |
| 432 | 20230908 | 112900 | 111525029000 | 413000 | 413500 | 413500 | 413000 | 96 |
| 433 | 20230908 | 112800 | 111485356500 | 413500 | 413000 | 413500 | 412500 | 673 |
| 434 | 20230908 | 112700 | 111207373500 | 413000 | 413000 | 413000 | 412500 | 683 |
| 435 | 20230908 | 112600 | 110925324000 | 413000 | 412500 | 413000 | 412500 | 166 |
| 436 | 20230908 | 112500 | 110856794500 | 413000 | 413000 | 413000 | 412500 | 221 |
| 437 | 20230908 | 112400 | 110765600000 | 412500 | 413000 | 413000 | 412500 | 1707 |
| 438 | 20230908 | 112300 | 110061428000 | 413000 | 412500 | 413000 | 412500 | 128 |
| 439 | 20230908 | 112200 | 110008578000 | 412500 | 412500 | 413000 | 412500 | 189 |
| 440 | 20230908 | 112100 | 109930568500 | 413000 | 412500 | 413000 | 412000 | 515 |
| 441 | 20230908 | 112000 | 109718077500 | 412500 | 412500 | 412500 | 412000 | 198 |
| 442 | 20230908 | 111900 | 109636415500 | 412500 | 412000 | 412500 | 412000 | 109 |
| 443 | 20230908 | 111800 | 109591487000 | 412000 | 412000 | 412500 | 412000 | 397 |
| 444 | 20230908 | 111700 | 109427876500 | 412500 | 412000 | 412500 | 412000 | 171 |
| 445 | 20230908 | 111600 | 109357384000 | 412000 | 412500 | 412500 | 412000 | 137 |
| 446 | 20230908 | 111500 | 109300930500 | 412000 | 412500 | 412500 | 412000 | 79 |
| 447 | 20230908 | 111400 | 109268367000 | 412500 | 413500 | 413500 | 412000 | 2308 |
| 448 | 20230908 | 111300 | 108315521000 | 413500 | 413000 | 413500 | 413000 | 279 |
| 449 | 20230908 | 111200 | 108200192500 | 413000 | 413000 | 413500 | 413000 | 196 |
| 450 | 20230908 | 111100 | 108119214500 | 413000 | 413000 | 413500 | 413000 | 182 |
| 451 | 20230908 | 111000 | 108044042500 | 413000 | 413000 | 413000 | 412500 | 578 |
| 452 | 20230908 | 110900 | 107805405500 | 412500 | 412500 | 413000 | 412500 | 602 |
| 453 | 20230908 | 110800 | 107557059000 | 412500 | 412500 | 413000 | 412000 | 550 |
| 454 | 20230908 | 110700 | 107330174000 | 412500 | 412000 | 412500 | 411500 | 439 |
| 455 | 20230908 | 110600 | 107149282500 | 412000 | 412000 | 412500 | 411500 | 1130 |
| 456 | 20230908 | 110500 | 106683753000 | 412000 | 412000 | 412500 | 412000 | 151 |
| 457 | 20230908 | 110400 | 106621508000 | 412000 | 412000 | 412500 | 412000 | 227 |
| 458 | 20230908 | 110300 | 106527957500 | 412500 | 412000 | 412500 | 412000 | 243 |
| 459 | 20230908 | 110200 | 106427772000 | 412000 | 413000 | 413000 | 412000 | 1220 |
| 460 | 20230908 | 110100 | 105924530500 | 412500 | 413000 | 413000 | 412500 | 77 |
| 461 | 20230908 | 110000 | 105892735500 | 412500 | 413000 | 413500 | 412500 | 623 |
| 462 | 20230908 | 105900 | 105635435000 | 413500 | 413000 | 413500 | 413000 | 137 |
| 463 | 20230908 | 105800 | 105578827500 | 413000 | 413500 | 413500 | 412500 | 931 |
| 464 | 20230908 | 105700 | 105194342000 | 413500 | 413500 | 414000 | 413000 | 1141 |
| 465 | 20230908 | 105600 | 104722767000 | 413500 | 412500 | 413500 | 412500 | 814 |
| 466 | 20230908 | 105500 | 104386565000 | 413000 | 412500 | 413000 | 412500 | 134 |
| 467 | 20230908 | 105400 | 104331262000 | 413000 | 413000 | 413000 | 412500 | 136 |
| 468 | 20230908 | 105300 | 104275142500 | 413000 | 412500 | 413000 | 412000 | 303 |
| 469 | 20230908 | 105200 | 104150138500 | 412500 | 412000 | 413000 | 412000 | 1083 |
| 470 | 20230908 | 105100 | 103703726000 | 412000 | 412000 | 412500 | 411500 | 1019 |
| 471 | 20230908 | 105000 | 103283816500 | 411500 | 411500 | 412000 | 411500 | 505 |
| 472 | 20230908 | 104900 | 103075999500 | 411500 | 413000 | 413000 | 411500 | 2446 |
| 473 | 20230908 | 104800 | 102067392000 | 413000 | 413000 | 413500 | 412500 | 1309 |
| 474 | 20230908 | 104700 | 101526851500 | 413000 | 413000 | 413500 | 413000 | 180 |
| 475 | 20230908 | 104600 | 101452492500 | 413000 | 414000 | 414000 | 413000 | 731 |
| 476 | 20230908 | 104500 | 101150244000 | 414000 | 414000 | 414500 | 413500 | 515 |
| 477 | 20230908 | 104400 | 100937035500 | 414500 | 414500 | 414500 | 414000 | 153 |
| 478 | 20230908 | 104300 | 100873638500 | 414500 | 414000 | 414500 | 413500 | 704 |
| 479 | 20230908 | 104200 | 100582126500 | 414000 | 415000 | 415000 | 413000 | 1719 |
| 480 | 20230908 | 104100 | 99870371000 | 414500 | 415000 | 415000 | 414500 | 115 |
| 481 | 20230908 | 104000 | 99822659000 | 414500 | 415000 | 415500 | 414500 | 720 |
| 482 | 20230908 | 103900 | 99523998500 | 415500 | 415000 | 415500 | 415000 | 220 |
| 483 | 20230908 | 103800 | 99432684500 | 415000 | 415000 | 415500 | 415000 | 234 |
| 484 | 20230908 | 103700 | 99335569000 | 415500 | 415000 | 415500 | 414500 | 92 |
| 485 | 20230908 | 103600 | 99297380500 | 414500 | 414500 | 415500 | 414000 | 1085 |
| 486 | 20230908 | 103500 | 98847546500 | 414000 | 413500 | 414500 | 413500 | 479 |
| 487 | 20230908 | 103400 | 98649141000 | 414000 | 413000 | 414000 | 413000 | 245 |
| 488 | 20230908 | 103300 | 98547844000 | 413000 | 413500 | 414000 | 413000 | 1294 |
| 489 | 20230908 | 103200 | 98012753000 | 414000 | 414000 | 414500 | 414000 | 731 |
| 490 | 20230908 | 103100 | 97710112500 | 414000 | 414500 | 415000 | 414000 | 1964 |
| 491 | 20230908 | 103000 | 96896854500 | 414500 | 415500 | 415500 | 414000 | 2464 |
| 492 | 20230908 | 102900 | 95874436500 | 415500 | 415000 | 415500 | 414500 | 730 |
| 493 | 20230908 | 102800 | 95571443000 | 414500 | 415000 | 415000 | 414500 | 271 |
| 494 | 20230908 | 102700 | 95459004500 | 415000 | 415500 | 416000 | 414500 | 887 |
| 495 | 20230908 | 102600 | 95090670500 | 415500 | 415000 | 415500 | 415000 | 332 |
| 496 | 20230908 | 102500 | 94952859500 | 415500 | 415500 | 416000 | 415000 | 1102 |
| 497 | 20230908 | 102400 | 94495127000 | 415500 | 415500 | 416000 | 415000 | 1169 |
| 498 | 20230908 | 102300 | 94009619000 | 415000 | 416000 | 416500 | 414500 | 1327 |
| 499 | 20230908 | 102200 | 93458578500 | 416500 | 415500 | 416500 | 415500 | 853 |
| 500 | 20230908 | 102100 | 93103791500 | 415500 | 414000 | 416000 | 414000 | 4110 |
| 501 | 20230908 | 102000 | 91398300000 | 414500 | 414000 | 414500 | 414000 | 1181 |
| 502 | 20230908 | 101900 | 90908817000 | 414000 | 414000 | 414500 | 413500 | 960 |
| 503 | 20230908 | 101800 | 90511534500 | 414000 | 413500 | 414000 | 413000 | 1641 |
| 504 | 20230908 | 101700 | 89833145500 | 413000 | 414000 | 414000 | 413000 | 547 |
| 505 | 20230908 | 101600 | 89607007000 | 414000 | 414000 | 414500 | 413500 | 1071 |
| 506 | 20230908 | 101500 | 89163589000 | 414500 | 414500 | 414500 | 414000 | 255 |
| 507 | 20230908 | 101400 | 89057911000 | 414500 | 414500 | 414500 | 414000 | 1065 |
| 508 | 20230908 | 101300 | 88616479000 | 414000 | 414000 | 414500 | 413500 | 806 |
| 509 | 20230908 | 101200 | 88282811000 | 414000 | 413500 | 414000 | 413500 | 760 |
| 510 | 20230908 | 101100 | 87968199500 | 414000 | 414500 | 414500 | 413500 | 645 |
| 511 | 20230908 | 101000 | 87701168000 | 414000 | 414500 | 414500 | 414000 | 303 |
| 512 | 20230908 | 100900 | 87575668000 | 414500 | 414000 | 414500 | 414000 | 392 |
| 513 | 20230908 | 100800 | 87413229500 | 414500 | 414000 | 414500 | 413500 | 1301 |
| 514 | 20230908 | 100700 | 86874799000 | 413500 | 413000 | 414000 | 412500 | 2377 |
| 515 | 20230908 | 100600 | 85892269000 | 412500 | 413500 | 413500 | 412500 | 1297 |
| 516 | 20230908 | 100500 | 85356288000 | 413500 | 414000 | 414500 | 413500 | 2321 |
| 517 | 20230908 | 100400 | 84395222000 | 414000 | 414000 | 414500 | 413500 | 837 |
| 518 | 20230908 | 100300 | 84048757500 | 414000 | 414000 | 414500 | 413500 | 1682 |
| 519 | 20230908 | 100200 | 83352166000 | 414500 | 414000 | 414500 | 414000 | 497 |
| 520 | 20230908 | 100100 | 83146352500 | 414000 | 413000 | 414500 | 413000 | 1561 |
| 521 | 20230908 | 100000 | 82500168000 | 413500 | 414000 | 414000 | 413000 | 1686 |
| 522 | 20230908 | 095900 | 81802977500 | 414000 | 414000 | 414500 | 413500 | 1050 |
| 523 | 20230908 | 095800 | 81368264500 | 414500 | 415500 | 416000 | 414000 | 3015 |
| 524 | 20230908 | 095700 | 80117215000 | 415500 | 415000 | 416000 | 414500 | 1328 |
| 525 | 20230908 | 095600 | 79565733000 | 415000 | 414500 | 415000 | 414000 | 1181 |
| 526 | 20230908 | 095500 | 79076425500 | 414500 | 413500 | 415000 | 413500 | 3014 |
| 527 | 20230908 | 095400 | 77827468000 | 414000 | 413500 | 414000 | 413000 | 810 |
| 528 | 20230908 | 095300 | 77492396000 | 413500 | 413000 | 414000 | 413000 | 1971 |
| 529 | 20230908 | 095200 | 76677506500 | 413000 | 412500 | 413000 | 412500 | 945 |
| 530 | 20230908 | 095100 | 76287342000 | 412500 | 412000 | 413000 | 411500 | 1105 |
| 531 | 20230908 | 095000 | 75831782500 | 412000 | 412000 | 412500 | 412000 | 2061 |
| 532 | 20230908 | 094900 | 74982275000 | 412000 | 412500 | 412500 | 412000 | 636 |
| 533 | 20230908 | 094800 | 74720186000 | 412500 | 413000 | 413500 | 412000 | 947 |
| 534 | 20230908 | 094700 | 74329333000 | 413000 | 413000 | 413500 | 412500 | 1449 |
| 535 | 20230908 | 094600 | 73731032500 | 413000 | 413500 | 413500 | 413000 | 423 |
| 536 | 20230908 | 094500 | 73556253500 | 413500 | 413000 | 414000 | 412500 | 1525 |
| 537 | 20230908 | 094400 | 72925484500 | 412500 | 413500 | 413500 | 412000 | 1053 |
| 538 | 20230908 | 094300 | 72490832000 | 413500 | 414500 | 414500 | 412500 | 3459 |
| 539 | 20230908 | 094200 | 71060341000 | 414500 | 414000 | 414500 | 414000 | 594 |
| 540 | 20230908 | 094100 | 70814242000 | 414000 | 414000 | 414500 | 413500 | 1264 |
| 541 | 20230908 | 094000 | 70290828500 | 414000 | 414000 | 414500 | 413500 | 1383 |
| 542 | 20230908 | 093900 | 69718215500 | 414000 | 414000 | 414500 | 413500 | 2301 |
| 543 | 20230908 | 093800 | 68765075500 | 414000 | 413500 | 414000 | 413000 | 699 |
| 544 | 20230908 | 093700 | 68475995000 | 413500 | 412000 | 414000 | 411500 | 1874 |
| 545 | 20230908 | 093600 | 67702412500 | 411500 | 411000 | 412500 | 411000 | 1547 |
| 546 | 20230908 | 093500 | 67065417000 | 411000 | 411000 | 411500 | 411000 | 819 |
| 547 | 20230908 | 093400 | 66728760500 | 411500 | 411000 | 411500 | 411000 | 830 |
| 548 | 20230908 | 093300 | 66387516500 | 411000 | 410500 | 412000 | 410000 | 4202 |
| 549 | 20230908 | 093200 | 64661623000 | 410500 | 410500 | 411500 | 410000 | 2416 |
| 550 | 20230908 | 093100 | 63669273500 | 410500 | 412000 | 412500 | 410000 | 3619 |
| 551 | 20230908 | 093000 | 62179722500 | 412000 | 412500 | 413000 | 412000 | 2024 |
| 552 | 20230908 | 092900 | 61344632500 | 412500 | 412500 | 413000 | 412000 | 2043 |
| 553 | 20230908 | 092800 | 60502294000 | 412000 | 409500 | 412500 | 409000 | 7478 |
| 554 | 20230908 | 092700 | 57432879500 | 409000 | 411500 | 411500 | 409000 | 7927 |
| 555 | 20230908 | 092600 | 54180969500 | 411000 | 412000 | 412000 | 411000 | 1710 |
| 556 | 20230908 | 092500 | 53477420000 | 411500 | 411500 | 413000 | 411000 | 5377 |
| 557 | 20230908 | 092400 | 51263340500 | 411500 | 412000 | 412000 | 411500 | 6306 |
| 558 | 20230908 | 092300 | 48666451500 | 412000 | 414000 | 414500 | 412000 | 4410 |
| 559 | 20230908 | 092200 | 46845894500 | 414000 | 414000 | 414500 | 413500 | 5171 |
| 560 | 20230908 | 092100 | 44705074500 | 414000 | 416000 | 416000 | 414000 | 3004 |
| 561 | 20230908 | 092000 | 43458096000 | 415500 | 415000 | 416500 | 415000 | 2995 |
| 562 | 20230908 | 091900 | 42213008500 | 415500 | 417000 | 417000 | 415000 | 2691 |
| 563 | 20230908 | 091800 | 41093822500 | 417000 | 418500 | 418500 | 416500 | 5123 |
| 564 | 20230908 | 091700 | 38955625500 | 418500 | 418500 | 419500 | 418000 | 6657 |
| 565 | 20230908 | 091600 | 36167568000 | 418500 | 418000 | 418500 | 417500 | 3660 |
| 566 | 20230908 | 091500 | 34637603500 | 418000 | 417500 | 418000 | 416500 | 3608 |
| 567 | 20230908 | 091400 | 33132136000 | 417000 | 416000 | 417000 | 415500 | 4573 |
| 568 | 20230908 | 091300 | 31227571000 | 416000 | 415500 | 416000 | 415500 | 850 |
| 569 | 20230908 | 091200 | 30874274500 | 415500 | 415500 | 416000 | 415000 | 2832 |
| 570 | 20230908 | 091100 | 29698038000 | 415500 | 416000 | 417000 | 415000 | 3986 |
| 571 | 20230908 | 091000 | 28039989500 | 416500 | 416000 | 416500 | 415500 | 3800 |
| 572 | 20230908 | 090900 | 26459427000 | 416500 | 416500 | 417000 | 416000 | 1956 |
| 573 | 20230908 | 090800 | 25644867500 | 416500 | 416000 | 417000 | 416000 | 3744 |
| 574 | 20230908 | 090700 | 24084883500 | 416500 | 415000 | 416500 | 414500 | 3889 |
| 575 | 20230908 | 090600 | 22469400500 | 415000 | 415000 | 415000 | 414000 | 3937 |
| 576 | 20230908 | 090500 | 20837259000 | 414500 | 415000 | 416000 | 414000 | 8984 |
| 577 | 20230908 | 090400 | 17111970500 | 415500 | 415000 | 416000 | 414500 | 7139 |
| 578 | 20230908 | 090300 | 14147208000 | 414500 | 413500 | 415000 | 412000 | 6498 |
| 579 | 20230908 | 090200 | 11462665500 | 413000 | 413500 | 413500 | 411500 | 7267 |
| 580 | 20230908 | 090100 | 8465638000 | 413500 | 414000 | 415000 | 412500 | 7135 |
| 581 | 20230908 | 090000 | 5512251000 | 414000 | 411500 | 414000 | 411000 | 13239 |