34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 183900 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 8869 |
| 3 | 20230904 | 183800 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 4 | 20230904 | 183700 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 5 | 20230904 | 183600 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 6 | 20230904 | 183500 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 7 | 20230904 | 183400 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 8 | 20230904 | 183300 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 9 | 20230904 | 183200 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 10 | 20230904 | 183100 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 11 | 20230904 | 183000 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 12 | 20230904 | 182900 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 13 | 20230904 | 182800 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 14 | 20230904 | 182700 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 15 | 20230904 | 182600 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 16 | 20230904 | 182500 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 17 | 20230904 | 182400 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 18 | 20230904 | 182300 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 19 | 20230904 | 182200 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 20 | 20230904 | 182100 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 21 | 20230904 | 182000 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 22 | 20230904 | 181900 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 23 | 20230904 | 181800 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 24 | 20230904 | 181700 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 25 | 20230904 | 181600 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 26 | 20230904 | 181500 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 27 | 20230904 | 181400 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 28 | 20230904 | 181300 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 29 | 20230904 | 181200 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 30 | 20230904 | 181100 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 31 | 20230904 | 181000 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 32 | 20230904 | 180900 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 8869 |
| 33 | 20230904 | 180800 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 34 | 20230904 | 180700 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 35 | 20230904 | 180600 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 36 | 20230904 | 180500 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 37 | 20230904 | 180400 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 38 | 20230904 | 180300 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 39 | 20230904 | 180200 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 40 | 20230904 | 180100 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 41 | 20230904 | 180000 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 42 | 20230904 | 175900 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 43 | 20230904 | 175800 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 44 | 20230904 | 175700 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 45 | 20230904 | 175600 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 46 | 20230904 | 175500 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 47 | 20230904 | 175400 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 48 | 20230904 | 175300 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 49 | 20230904 | 175200 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 50 | 20230904 | 175100 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 51 | 20230904 | 175000 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 52 | 20230904 | 174900 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 53 | 20230904 | 174800 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 54 | 20230904 | 174700 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 55 | 20230904 | 174600 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 56 | 20230904 | 174500 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 57 | 20230904 | 174400 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 58 | 20230904 | 174300 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 59 | 20230904 | 174200 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 60 | 20230904 | 174100 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 61 | 20230904 | 174000 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 62 | 20230904 | 173900 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 8869 |
| 63 | 20230904 | 173800 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 64 | 20230904 | 173700 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 65 | 20230904 | 173600 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 66 | 20230904 | 173500 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 67 | 20230904 | 173400 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 68 | 20230904 | 173300 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 69 | 20230904 | 173200 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 70 | 20230904 | 173100 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 71 | 20230904 | 173000 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 72 | 20230904 | 172900 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 73 | 20230904 | 172800 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 74 | 20230904 | 172700 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 75 | 20230904 | 172600 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 76 | 20230904 | 172500 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 77 | 20230904 | 172400 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 78 | 20230904 | 172300 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 79 | 20230904 | 172200 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 80 | 20230904 | 172100 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 81 | 20230904 | 172000 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 82 | 20230904 | 171900 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 83 | 20230904 | 171800 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 84 | 20230904 | 171700 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 85 | 20230904 | 171600 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 86 | 20230904 | 171500 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 87 | 20230904 | 171400 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 88 | 20230904 | 171300 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 89 | 20230904 | 171200 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 90 | 20230904 | 171100 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 91 | 20230904 | 171000 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 92 | 20230904 | 170900 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 8869 |
| 93 | 20230904 | 170800 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 94 | 20230904 | 170700 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 95 | 20230904 | 170600 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 96 | 20230904 | 170500 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 97 | 20230904 | 170400 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 98 | 20230904 | 170300 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 99 | 20230904 | 170200 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 100 | 20230904 | 170100 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 101 | 20230904 | 170000 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 102 | 20230904 | 165900 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 103 | 20230904 | 165800 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 104 | 20230904 | 165700 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 105 | 20230904 | 165600 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 106 | 20230904 | 165500 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 107 | 20230904 | 165400 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 108 | 20230904 | 165300 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 109 | 20230904 | 165200 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 110 | 20230904 | 165100 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 111 | 20230904 | 165000 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 112 | 20230904 | 164900 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 113 | 20230904 | 164800 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 114 | 20230904 | 164700 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 115 | 20230904 | 164600 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 116 | 20230904 | 164500 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 117 | 20230904 | 164400 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 118 | 20230904 | 164300 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 119 | 20230904 | 164200 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 120 | 20230904 | 164100 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 121 | 20230904 | 164000 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 122 | 20230904 | 163900 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 8869 |
| 123 | 20230904 | 163800 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 124 | 20230904 | 163700 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 125 | 20230904 | 163600 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 126 | 20230904 | 163500 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 127 | 20230904 | 163400 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 128 | 20230904 | 163300 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 129 | 20230904 | 163200 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 130 | 20230904 | 163100 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 131 | 20230904 | 163000 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 132 | 20230904 | 162900 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 133 | 20230904 | 162800 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 134 | 20230904 | 162700 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 135 | 20230904 | 162600 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 136 | 20230904 | 162500 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 137 | 20230904 | 162400 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 138 | 20230904 | 162300 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 139 | 20230904 | 162200 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 140 | 20230904 | 162100 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 141 | 20230904 | 162000 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 142 | 20230904 | 161900 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 143 | 20230904 | 161800 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 144 | 20230904 | 161700 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 145 | 20230904 | 161600 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 146 | 20230904 | 161500 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 147 | 20230904 | 161400 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 148 | 20230904 | 161300 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 149 | 20230904 | 161200 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 150 | 20230904 | 161100 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 151 | 20230904 | 161000 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 152 | 20230904 | 160900 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 8869 |
| 153 | 20230904 | 160800 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 154 | 20230904 | 160700 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 155 | 20230904 | 160600 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 156 | 20230904 | 160500 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 157 | 20230904 | 160400 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 158 | 20230904 | 160300 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 159 | 20230904 | 160200 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 160 | 20230904 | 160100 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 161 | 20230904 | 160000 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 162 | 20230904 | 155900 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 163 | 20230904 | 155800 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 164 | 20230904 | 155700 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 165 | 20230904 | 155600 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 166 | 20230904 | 155500 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 167 | 20230904 | 155400 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 168 | 20230904 | 155300 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 169 | 20230904 | 155200 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 170 | 20230904 | 155100 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 171 | 20230904 | 155000 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 172 | 20230904 | 154900 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 173 | 20230904 | 154800 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 174 | 20230904 | 154700 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 175 | 20230904 | 154600 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 176 | 20230904 | 154500 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 177 | 20230904 | 154400 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 178 | 20230904 | 154300 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 179 | 20230904 | 154200 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 180 | 20230904 | 154100 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 181 | 20230904 | 154000 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 182 | 20230904 | 153900 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 8869 |
| 183 | 20230904 | 153800 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 184 | 20230904 | 153700 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 185 | 20230904 | 153600 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 186 | 20230904 | 153500 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 187 | 20230904 | 153400 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 188 | 20230904 | 153300 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 189 | 20230904 | 153200 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 190 | 20230904 | 153100 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 0 |
| 191 | 20230904 | 153000 | 212683551000 | 441000 | 441000 | 441000 | 441000 | 8869 |
| 192 | 20230904 | 152900 | 208772322000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 193 | 20230904 | 152800 | 208772322000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 194 | 20230904 | 152700 | 208772322000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 195 | 20230904 | 152600 | 208772322000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 196 | 20230904 | 152500 | 208772322000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 197 | 20230904 | 152400 | 208772322000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 198 | 20230904 | 152300 | 208772322000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 199 | 20230904 | 152200 | 208772322000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 200 | 20230904 | 152100 | 208772322000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 201 | 20230904 | 152000 | 208772322000 | 439500 | 439500 | 439500 | 439500 | 0 |
| 202 | 20230904 | 151900 | 208772322000 | 439500 | 439000 | 440000 | 439000 | 2283 |
| 203 | 20230904 | 151800 | 207768464000 | 439500 | 440000 | 440000 | 439000 | 1445 |
| 204 | 20230904 | 151700 | 207133499000 | 440000 | 439500 | 440000 | 439000 | 1996 |
| 205 | 20230904 | 151600 | 206255879000 | 439500 | 439500 | 440000 | 439500 | 624 |
| 206 | 20230904 | 151500 | 205981506500 | 439500 | 439500 | 440000 | 439000 | 778 |
| 207 | 20230904 | 151400 | 205639550000 | 439500 | 439000 | 440000 | 439000 | 1846 |
| 208 | 20230904 | 151300 | 204828224500 | 439000 | 439000 | 439500 | 439000 | 1115 |
| 209 | 20230904 | 151200 | 204338670500 | 439500 | 439500 | 440000 | 439000 | 1580 |
| 210 | 20230904 | 151100 | 203644241500 | 439500 | 441000 | 441000 | 439500 | 1852 |
| 211 | 20230904 | 151000 | 202829335500 | 441000 | 441500 | 441500 | 440500 | 1869 |
| 212 | 20230904 | 150900 | 202005420500 | 441000 | 442000 | 442000 | 441000 | 819 |
| 213 | 20230904 | 150800 | 201643928500 | 441500 | 442500 | 442500 | 441500 | 1611 |
| 214 | 20230904 | 150700 | 200931986000 | 442500 | 442000 | 442500 | 442000 | 529 |
| 215 | 20230904 | 150600 | 200698016500 | 442500 | 442000 | 442500 | 442000 | 681 |
| 216 | 20230904 | 150500 | 200396802000 | 442500 | 442500 | 443000 | 442000 | 2755 |
| 217 | 20230904 | 150400 | 199177955500 | 442500 | 442500 | 443000 | 442500 | 738 |
| 218 | 20230904 | 150300 | 198851197000 | 442500 | 442500 | 443000 | 442500 | 519 |
| 219 | 20230904 | 150200 | 198621326000 | 442500 | 443000 | 443000 | 442500 | 789 |
| 220 | 20230904 | 150100 | 198271848000 | 442500 | 442500 | 443000 | 442500 | 1137 |
| 221 | 20230904 | 150000 | 197768243000 | 442500 | 442500 | 443000 | 442500 | 620 |
| 222 | 20230904 | 145900 | 197493755000 | 442500 | 443000 | 443000 | 442500 | 1047 |
| 223 | 20230904 | 145800 | 197030067500 | 442500 | 443000 | 443500 | 442500 | 1253 |
| 224 | 20230904 | 145700 | 196475226000 | 443000 | 443000 | 443500 | 443000 | 1957 |
| 225 | 20230904 | 145600 | 195608066000 | 443000 | 443000 | 443500 | 442000 | 3253 |
| 226 | 20230904 | 145500 | 194167357000 | 442500 | 441500 | 443000 | 441500 | 3481 |
| 227 | 20230904 | 145400 | 192627892000 | 441500 | 442000 | 442000 | 441000 | 2185 |
| 228 | 20230904 | 145300 | 191663103500 | 442000 | 442000 | 442000 | 441500 | 783 |
| 229 | 20230904 | 145200 | 191317131000 | 442000 | 441500 | 442000 | 441500 | 467 |
| 230 | 20230904 | 145100 | 191110823000 | 442000 | 441500 | 442000 | 441500 | 587 |
| 231 | 20230904 | 145000 | 190851441500 | 442000 | 441000 | 442000 | 441000 | 1779 |
| 232 | 20230904 | 144900 | 190065883500 | 441000 | 440500 | 441500 | 440500 | 2845 |
| 233 | 20230904 | 144800 | 188811446500 | 440500 | 440500 | 441000 | 440500 | 545 |
| 234 | 20230904 | 144700 | 188571288500 | 440500 | 441000 | 441000 | 440500 | 375 |
| 235 | 20230904 | 144600 | 188406002500 | 440500 | 440500 | 441000 | 440500 | 203 |
| 236 | 20230904 | 144500 | 188316530500 | 441000 | 440500 | 441000 | 440500 | 871 |
| 237 | 20230904 | 144400 | 187932470000 | 441000 | 439500 | 441000 | 439000 | 1637 |
| 238 | 20230904 | 144300 | 187212166000 | 439500 | 439500 | 439500 | 439000 | 191 |
| 239 | 20230904 | 144200 | 187128269000 | 439500 | 439500 | 440000 | 439000 | 1906 |
| 240 | 20230904 | 144100 | 186290535500 | 439500 | 440000 | 440000 | 439500 | 307 |
| 241 | 20230904 | 144000 | 186155481000 | 439500 | 440000 | 440000 | 439500 | 247 |
| 242 | 20230904 | 143900 | 186046817500 | 440000 | 439500 | 440000 | 439500 | 210 |
| 243 | 20230904 | 143800 | 185954466500 | 440000 | 440000 | 440000 | 439500 | 170 |
| 244 | 20230904 | 143700 | 185879687000 | 440000 | 440000 | 440000 | 439500 | 374 |
| 245 | 20230904 | 143600 | 185715156000 | 440000 | 440000 | 440500 | 439500 | 518 |
| 246 | 20230904 | 143500 | 185487231000 | 440500 | 439500 | 440500 | 439500 | 506 |
| 247 | 20230904 | 143400 | 185264534500 | 440000 | 438500 | 440500 | 438500 | 3364 |
| 248 | 20230904 | 143300 | 183785542000 | 439000 | 439000 | 439000 | 438500 | 504 |
| 249 | 20230904 | 143200 | 183564326500 | 438500 | 438500 | 439000 | 438500 | 339 |
| 250 | 20230904 | 143100 | 183415641500 | 438500 | 439000 | 439500 | 438500 | 809 |
| 251 | 20230904 | 143000 | 183060436000 | 439000 | 439000 | 439500 | 438500 | 665 |
| 252 | 20230904 | 142900 | 182768549000 | 438500 | 438500 | 439000 | 438500 | 561 |
| 253 | 20230904 | 142800 | 182522479500 | 438500 | 439000 | 439500 | 438500 | 497 |
| 254 | 20230904 | 142700 | 182304429000 | 439000 | 440000 | 440000 | 439000 | 811 |
| 255 | 20230904 | 142600 | 181948211000 | 440000 | 439500 | 440000 | 439500 | 179 |
| 256 | 20230904 | 142500 | 181869511000 | 440000 | 440000 | 440500 | 439500 | 615 |
| 257 | 20230904 | 142400 | 181598997500 | 440000 | 440000 | 440500 | 439000 | 938 |
| 258 | 20230904 | 142300 | 181186545000 | 440000 | 440000 | 440500 | 439500 | 719 |
| 259 | 20230904 | 142200 | 180870121500 | 440000 | 440500 | 441000 | 439500 | 1232 |
| 260 | 20230904 | 142100 | 180327892500 | 440500 | 440000 | 440500 | 440000 | 202 |
| 261 | 20230904 | 142000 | 180238956500 | 440500 | 441500 | 441500 | 440000 | 2527 |
| 262 | 20230904 | 141900 | 179125612500 | 441500 | 443000 | 443000 | 441500 | 1731 |
| 263 | 20230904 | 141800 | 178360271500 | 443000 | 442000 | 443500 | 441500 | 3540 |
| 264 | 20230904 | 141700 | 176793633500 | 441500 | 441500 | 442000 | 441000 | 1056 |
| 265 | 20230904 | 141600 | 176327433500 | 441500 | 441000 | 441500 | 441000 | 1274 |
| 266 | 20230904 | 141500 | 175765535500 | 440500 | 441000 | 442000 | 440500 | 726 |
| 267 | 20230904 | 141400 | 175445204000 | 441000 | 440500 | 441000 | 440500 | 1451 |
| 268 | 20230904 | 141300 | 174805380000 | 441000 | 440000 | 441000 | 439500 | 2076 |
| 269 | 20230904 | 141200 | 173891254500 | 440000 | 439000 | 440000 | 439000 | 1120 |
| 270 | 20230904 | 141100 | 173398957500 | 439000 | 439500 | 439500 | 439000 | 1028 |
| 271 | 20230904 | 141000 | 172947243000 | 439500 | 440000 | 440000 | 439500 | 243 |
| 272 | 20230904 | 140900 | 172840345000 | 440000 | 439500 | 440000 | 439500 | 224 |
| 273 | 20230904 | 140800 | 172741856000 | 439500 | 439000 | 440000 | 439000 | 897 |
| 274 | 20230904 | 140700 | 172347626000 | 439000 | 439500 | 439500 | 439000 | 195 |
| 275 | 20230904 | 140600 | 172261982000 | 439500 | 438500 | 439500 | 438500 | 831 |
| 276 | 20230904 | 140500 | 171897212500 | 438500 | 438500 | 439000 | 438000 | 570 |
| 277 | 20230904 | 140400 | 171647272000 | 438500 | 438500 | 439000 | 438000 | 441 |
| 278 | 20230904 | 140300 | 171453881000 | 439000 | 439000 | 439000 | 438500 | 124 |
| 279 | 20230904 | 140200 | 171399485500 | 439000 | 438500 | 439000 | 438000 | 360 |
| 280 | 20230904 | 140100 | 171241627000 | 438000 | 439000 | 439000 | 438000 | 315 |
| 281 | 20230904 | 140000 | 171103537500 | 439000 | 438500 | 439000 | 438000 | 522 |
| 282 | 20230904 | 135900 | 170874552000 | 438500 | 438500 | 439000 | 438000 | 515 |
| 283 | 20230904 | 135800 | 170648705000 | 438500 | 439000 | 439000 | 438500 | 124 |
| 284 | 20230904 | 135700 | 170594302000 | 438500 | 438000 | 439000 | 438000 | 507 |
| 285 | 20230904 | 135600 | 170372107500 | 437500 | 437500 | 438000 | 437500 | 232 |
| 286 | 20230904 | 135500 | 170270588000 | 437500 | 438500 | 439000 | 437500 | 1409 |
| 287 | 20230904 | 135400 | 169652970000 | 438500 | 437500 | 439000 | 437500 | 826 |
| 288 | 20230904 | 135300 | 169290879500 | 438000 | 438000 | 438500 | 437500 | 913 |
| 289 | 20230904 | 135200 | 168891053500 | 438000 | 438500 | 440000 | 438000 | 1666 |
| 290 | 20230904 | 135100 | 168158895000 | 438000 | 438000 | 438500 | 437500 | 790 |
| 291 | 20230904 | 135000 | 167812888500 | 438000 | 437500 | 438000 | 437500 | 406 |
| 292 | 20230904 | 134900 | 167635123500 | 437500 | 437500 | 438000 | 437500 | 637 |
| 293 | 20230904 | 134800 | 167356422000 | 438000 | 437500 | 438000 | 437500 | 208 |
| 294 | 20230904 | 134700 | 167265405500 | 437500 | 438000 | 438500 | 437500 | 779 |
| 295 | 20230904 | 134600 | 166924213500 | 438500 | 438000 | 438500 | 438000 | 118 |
| 296 | 20230904 | 134500 | 166872503000 | 438500 | 439000 | 439000 | 438000 | 904 |
| 297 | 20230904 | 134400 | 166476224500 | 439000 | 438500 | 439000 | 438500 | 319 |
| 298 | 20230904 | 134300 | 166336232500 | 439000 | 440500 | 440500 | 438500 | 1051 |
| 299 | 20230904 | 134200 | 165874298500 | 440500 | 439000 | 440500 | 438500 | 621 |
| 300 | 20230904 | 134100 | 165601369000 | 439000 | 440000 | 440500 | 438500 | 2143 |
| 301 | 20230904 | 134000 | 164659396500 | 440500 | 440500 | 441000 | 440000 | 912 |
| 302 | 20230904 | 133900 | 164257647500 | 440500 | 439500 | 440500 | 439500 | 1501 |
| 303 | 20230904 | 133800 | 163596934000 | 440000 | 439500 | 440000 | 439000 | 875 |
| 304 | 20230904 | 133700 | 163212269000 | 439000 | 439000 | 439500 | 439000 | 238 |
| 305 | 20230904 | 133600 | 163107689000 | 439000 | 437500 | 439000 | 437000 | 1820 |
| 306 | 20230904 | 133500 | 162310247500 | 437000 | 438000 | 438000 | 437000 | 1126 |
| 307 | 20230904 | 133400 | 161817640000 | 438000 | 437500 | 438000 | 437000 | 341 |
| 308 | 20230904 | 133300 | 161668436000 | 437500 | 437500 | 438000 | 437000 | 734 |
| 309 | 20230904 | 133200 | 161347361000 | 437000 | 438000 | 438500 | 437000 | 1362 |
| 310 | 20230904 | 133100 | 160751205500 | 438500 | 438500 | 439000 | 438000 | 957 |
| 311 | 20230904 | 133000 | 160331574500 | 438500 | 438000 | 438500 | 438000 | 547 |
| 312 | 20230904 | 132900 | 160091790500 | 438000 | 439000 | 439500 | 438000 | 1079 |
| 313 | 20230904 | 132800 | 159618478000 | 439000 | 438500 | 439500 | 438500 | 1622 |
| 314 | 20230904 | 132700 | 158906163500 | 438000 | 437000 | 438500 | 436500 | 2288 |
| 315 | 20230904 | 132600 | 157905492500 | 437000 | 437500 | 438000 | 437000 | 2087 |
| 316 | 20230904 | 132500 | 156992724500 | 437500 | 440000 | 440000 | 437500 | 2835 |
| 317 | 20230904 | 132400 | 155747873500 | 440000 | 439500 | 440000 | 439500 | 464 |
| 318 | 20230904 | 132300 | 155543790500 | 439500 | 440500 | 441000 | 439500 | 2249 |
| 319 | 20230904 | 132200 | 154553975500 | 441000 | 441000 | 441500 | 440000 | 2370 |
| 320 | 20230904 | 132100 | 153509767500 | 441500 | 442000 | 442500 | 441000 | 2474 |
| 321 | 20230904 | 132000 | 152416990500 | 442000 | 444000 | 444000 | 441500 | 4606 |
| 322 | 20230904 | 131900 | 150377602500 | 444000 | 443000 | 444500 | 442500 | 5701 |
| 323 | 20230904 | 131800 | 147847347500 | 443000 | 441500 | 443000 | 441500 | 4578 |
| 324 | 20230904 | 131700 | 145821814500 | 442000 | 440500 | 442000 | 440500 | 2606 |
| 325 | 20230904 | 131600 | 144671872500 | 441000 | 440500 | 441500 | 440000 | 2964 |
| 326 | 20230904 | 131500 | 143364644000 | 440500 | 440000 | 441500 | 439500 | 4405 |
| 327 | 20230904 | 131400 | 141423883500 | 440000 | 439000 | 440000 | 438500 | 3872 |
| 328 | 20230904 | 131300 | 139721094500 | 439000 | 439500 | 440000 | 438000 | 6194 |
| 329 | 20230904 | 131200 | 137001578000 | 439000 | 438500 | 439500 | 438000 | 3271 |
| 330 | 20230904 | 131100 | 135566014000 | 438000 | 438000 | 438500 | 437500 | 2169 |
| 331 | 20230904 | 131000 | 134615946000 | 438000 | 437500 | 438000 | 437000 | 1130 |
| 332 | 20230904 | 130900 | 134121414500 | 437500 | 439000 | 439000 | 437000 | 6012 |
| 333 | 20230904 | 130800 | 131490092500 | 439000 | 436500 | 439000 | 436500 | 5768 |
| 334 | 20230904 | 130700 | 128964293000 | 436500 | 436000 | 437000 | 435500 | 3344 |
| 335 | 20230904 | 130600 | 127505616500 | 436000 | 436000 | 436000 | 435500 | 970 |
| 336 | 20230904 | 130500 | 127082742000 | 436000 | 434500 | 436000 | 434000 | 1872 |
| 337 | 20230904 | 130400 | 126267999500 | 434500 | 434000 | 434500 | 434000 | 702 |
| 338 | 20230904 | 130300 | 125963275000 | 434500 | 435500 | 435500 | 434500 | 1513 |
| 339 | 20230904 | 130200 | 125305393500 | 435000 | 435500 | 435500 | 435000 | 857 |
| 340 | 20230904 | 130100 | 124932229000 | 436000 | 435500 | 436000 | 435000 | 1989 |
| 341 | 20230904 | 130000 | 124066021000 | 435500 | 435000 | 435500 | 435000 | 341 |
| 342 | 20230904 | 125900 | 123917546500 | 435000 | 435500 | 435500 | 435000 | 460 |
| 343 | 20230904 | 125800 | 123717299000 | 435500 | 436000 | 436500 | 435500 | 3437 |
| 344 | 20230904 | 125700 | 122219288500 | 436000 | 435500 | 436000 | 435500 | 2908 |
| 345 | 20230904 | 125600 | 120951481000 | 435500 | 435000 | 435500 | 434500 | 2493 |
| 346 | 20230904 | 125500 | 119866939500 | 435000 | 435000 | 435500 | 434500 | 827 |
| 347 | 20230904 | 125400 | 119507187500 | 435000 | 435000 | 435500 | 434500 | 1903 |
| 348 | 20230904 | 125300 | 118679481000 | 435000 | 436000 | 436000 | 434500 | 2787 |
| 349 | 20230904 | 125200 | 117466960500 | 436000 | 435000 | 436000 | 435000 | 4921 |
| 350 | 20230904 | 125100 | 115324575000 | 435000 | 434500 | 435000 | 434000 | 4081 |
| 351 | 20230904 | 125000 | 113550440500 | 434500 | 434500 | 434500 | 433500 | 1430 |
| 352 | 20230904 | 124900 | 112929492000 | 434500 | 433000 | 434500 | 432500 | 3220 |
| 353 | 20230904 | 124800 | 111533100500 | 433000 | 432500 | 433000 | 432000 | 644 |
| 354 | 20230904 | 124700 | 111254349000 | 433000 | 432000 | 433000 | 432000 | 526 |
| 355 | 20230904 | 124600 | 111026931500 | 432000 | 433000 | 433000 | 432000 | 2421 |
| 356 | 20230904 | 124500 | 109979780500 | 432500 | 433000 | 433000 | 432500 | 2280 |
| 357 | 20230904 | 124400 | 108993038500 | 433000 | 432000 | 433000 | 432000 | 1662 |
| 358 | 20230904 | 124300 | 108274194000 | 432000 | 431000 | 432000 | 431000 | 1795 |
| 359 | 20230904 | 124200 | 107499523500 | 431000 | 431000 | 431500 | 430500 | 813 |
| 360 | 20230904 | 124100 | 107149172000 | 431000 | 430500 | 431000 | 430500 | 94 |
| 361 | 20230904 | 124000 | 107108699500 | 430500 | 430500 | 430500 | 430000 | 287 |
| 362 | 20230904 | 123900 | 106985165500 | 430500 | 430500 | 430500 | 430000 | 851 |
| 363 | 20230904 | 123800 | 106618824500 | 430500 | 430000 | 430500 | 430000 | 119 |
| 364 | 20230904 | 123700 | 106567615000 | 430500 | 430500 | 430500 | 430000 | 375 |
| 365 | 20230904 | 123600 | 106406255000 | 431000 | 431000 | 431000 | 430500 | 76 |
| 366 | 20230904 | 123500 | 106373531000 | 430500 | 430500 | 431000 | 430500 | 459 |
| 367 | 20230904 | 123400 | 106175885000 | 431000 | 429500 | 431000 | 429500 | 334 |
| 368 | 20230904 | 123300 | 106032106000 | 429500 | 430500 | 431000 | 429500 | 331 |
| 369 | 20230904 | 123200 | 105889665500 | 430000 | 430500 | 431000 | 429500 | 1095 |
| 370 | 20230904 | 123100 | 105418312000 | 430500 | 430000 | 430500 | 429000 | 3171 |
| 371 | 20230904 | 123000 | 104055501500 | 430000 | 429500 | 430000 | 429500 | 366 |
| 372 | 20230904 | 122900 | 103898271500 | 429500 | 431000 | 431000 | 429500 | 1268 |
| 373 | 20230904 | 122800 | 103352760000 | 430500 | 431000 | 431000 | 430500 | 662 |
| 374 | 20230904 | 122700 | 103067561000 | 431000 | 431000 | 431000 | 430500 | 664 |
| 375 | 20230904 | 122600 | 102781392000 | 431000 | 430500 | 431500 | 430500 | 507 |
| 376 | 20230904 | 122500 | 102562913500 | 431000 | 431000 | 431500 | 430500 | 1505 |
| 377 | 20230904 | 122400 | 101914280000 | 431000 | 431500 | 431500 | 431000 | 1378 |
| 378 | 20230904 | 122300 | 101320033000 | 431000 | 432000 | 432000 | 430500 | 1162 |
| 379 | 20230904 | 122200 | 100818868500 | 432000 | 431000 | 432000 | 431000 | 2233 |
| 380 | 20230904 | 122100 | 99855618500 | 431000 | 430500 | 431000 | 430000 | 1700 |
| 381 | 20230904 | 122000 | 99123350000 | 430000 | 430500 | 430500 | 430000 | 201 |
| 382 | 20230904 | 121900 | 99036838000 | 430500 | 429500 | 430500 | 429500 | 1021 |
| 383 | 20230904 | 121800 | 98597792500 | 429500 | 429000 | 430000 | 429000 | 229 |
| 384 | 20230904 | 121700 | 98499452000 | 429000 | 429000 | 430000 | 428500 | 726 |
| 385 | 20230904 | 121600 | 98187789000 | 429500 | 429000 | 429500 | 428500 | 326 |
| 386 | 20230904 | 121500 | 98047948500 | 429000 | 428500 | 429000 | 428500 | 224 |
| 387 | 20230904 | 121400 | 97951915500 | 428500 | 428000 | 429000 | 428000 | 978 |
| 388 | 20230904 | 121300 | 97532811000 | 428500 | 429000 | 429000 | 428000 | 1652 |
| 389 | 20230904 | 121200 | 96824840000 | 429000 | 428000 | 429000 | 428000 | 723 |
| 390 | 20230904 | 121100 | 96515002500 | 428000 | 428000 | 428500 | 428000 | 207 |
| 391 | 20230904 | 121000 | 96426370500 | 428000 | 428500 | 428500 | 428000 | 109 |
| 392 | 20230904 | 120900 | 96379712500 | 428000 | 428500 | 428500 | 428000 | 139 |
| 393 | 20230904 | 120800 | 96320181000 | 428500 | 428000 | 428500 | 428000 | 79 |
| 394 | 20230904 | 120700 | 96286347500 | 428000 | 428500 | 429000 | 428000 | 792 |
| 395 | 20230904 | 120600 | 95946995500 | 428500 | 429000 | 429000 | 428500 | 100 |
| 396 | 20230904 | 120500 | 95904128000 | 428500 | 429000 | 429000 | 428500 | 173 |
| 397 | 20230904 | 120400 | 95829928000 | 428500 | 428500 | 429000 | 428500 | 114 |
| 398 | 20230904 | 120300 | 95781070500 | 428500 | 428500 | 429000 | 428500 | 281 |
| 399 | 20230904 | 120200 | 95660645000 | 428500 | 429000 | 429000 | 428500 | 47 |
| 400 | 20230904 | 120100 | 95640489500 | 428500 | 429500 | 429500 | 428500 | 1047 |
| 401 | 20230904 | 120000 | 95191321000 | 429000 | 429000 | 429500 | 429000 | 399 |
| 402 | 20230904 | 115900 | 95020069500 | 429000 | 429500 | 429500 | 429000 | 637 |
| 403 | 20230904 | 115800 | 94746526000 | 429500 | 429500 | 430000 | 429500 | 61 |
| 404 | 20230904 | 115700 | 94720319500 | 429500 | 430000 | 430000 | 429500 | 199 |
| 405 | 20230904 | 115600 | 94634769000 | 430000 | 429500 | 430000 | 429500 | 77 |
| 406 | 20230904 | 115500 | 94601674000 | 429500 | 429000 | 430000 | 429000 | 339 |
| 407 | 20230904 | 115400 | 94456073000 | 429500 | 429500 | 429500 | 429000 | 256 |
| 408 | 20230904 | 115300 | 94346164000 | 429500 | 429500 | 429500 | 429000 | 100 |
| 409 | 20230904 | 115200 | 94303217500 | 429000 | 429500 | 430000 | 429000 | 468 |
| 410 | 20230904 | 115100 | 94102162000 | 429500 | 429500 | 430000 | 429500 | 90 |
| 411 | 20230904 | 115000 | 94063496500 | 429500 | 429000 | 429500 | 429000 | 1133 |
| 412 | 20230904 | 114900 | 93576920500 | 429000 | 429000 | 429500 | 429000 | 83 |
| 413 | 20230904 | 114800 | 93541311000 | 429000 | 429500 | 429500 | 429000 | 66 |
| 414 | 20230904 | 114700 | 93512992000 | 429500 | 429000 | 429500 | 429000 | 256 |
| 415 | 20230904 | 114600 | 93403163000 | 429000 | 429500 | 429500 | 429000 | 343 |
| 416 | 20230904 | 114500 | 93255981000 | 429500 | 429000 | 429500 | 429000 | 81 |
| 417 | 20230904 | 114400 | 93221216000 | 429000 | 428500 | 429500 | 428500 | 290 |
| 418 | 20230904 | 114300 | 93096856500 | 428500 | 429000 | 429500 | 428500 | 514 |
| 419 | 20230904 | 114200 | 92876444500 | 429000 | 429500 | 429500 | 429000 | 244 |
| 420 | 20230904 | 114100 | 92771736500 | 429000 | 429500 | 429500 | 429000 | 238 |
| 421 | 20230904 | 114000 | 92669533500 | 429500 | 429000 | 429500 | 429000 | 146 |
| 422 | 20230904 | 113900 | 92606860500 | 429000 | 429500 | 429500 | 429000 | 120 |
| 423 | 20230904 | 113800 | 92555357500 | 429500 | 429000 | 429500 | 429000 | 83 |
| 424 | 20230904 | 113700 | 92519725000 | 429500 | 429000 | 429500 | 428500 | 192 |
| 425 | 20230904 | 113600 | 92437356500 | 429000 | 429000 | 429500 | 429000 | 510 |
| 426 | 20230904 | 113500 | 92218566000 | 428500 | 428000 | 429000 | 428000 | 344 |
| 427 | 20230904 | 113400 | 92071146000 | 428000 | 429000 | 429000 | 428000 | 427 |
| 428 | 20230904 | 113300 | 91888205000 | 428500 | 428000 | 429000 | 428000 | 270 |
| 429 | 20230904 | 113200 | 91772520500 | 428000 | 428000 | 428500 | 428000 | 287 |
| 430 | 20230904 | 113100 | 91649619500 | 428000 | 428500 | 428500 | 427500 | 1041 |
| 431 | 20230904 | 113000 | 91203686000 | 428500 | 429000 | 429500 | 428500 | 1633 |
| 432 | 20230904 | 112900 | 90503603000 | 429000 | 428000 | 429500 | 428000 | 774 |
| 433 | 20230904 | 112800 | 90171789000 | 428000 | 427500 | 428000 | 427500 | 851 |
| 434 | 20230904 | 112700 | 89807745500 | 427000 | 427000 | 427500 | 427000 | 573 |
| 435 | 20230904 | 112600 | 89562894500 | 427500 | 427500 | 427500 | 427000 | 101 |
| 436 | 20230904 | 112500 | 89519732000 | 427000 | 427500 | 427500 | 427000 | 427 |
| 437 | 20230904 | 112400 | 89337223500 | 427000 | 427000 | 427500 | 427000 | 265 |
| 438 | 20230904 | 112300 | 89224053500 | 427500 | 427500 | 427500 | 427000 | 363 |
| 439 | 20230904 | 112200 | 89068949000 | 427000 | 427000 | 427500 | 427000 | 1094 |
| 440 | 20230904 | 112100 | 88601800500 | 427000 | 427000 | 427500 | 427000 | 241 |
| 441 | 20230904 | 112000 | 88498877000 | 427000 | 427500 | 427500 | 427000 | 128 |
| 442 | 20230904 | 111900 | 88444194500 | 427500 | 428500 | 428500 | 427000 | 516 |
| 443 | 20230904 | 111800 | 88223422500 | 428000 | 428000 | 428000 | 427500 | 233 |
| 444 | 20230904 | 111700 | 88123740500 | 427500 | 427500 | 428000 | 427000 | 445 |
| 445 | 20230904 | 111600 | 87933522000 | 427500 | 428500 | 428500 | 427000 | 878 |
| 446 | 20230904 | 111500 | 87558177000 | 428000 | 427000 | 428000 | 427000 | 855 |
| 447 | 20230904 | 111400 | 87192533000 | 427500 | 427500 | 427500 | 427000 | 205 |
| 448 | 20230904 | 111300 | 87104950500 | 427500 | 427500 | 428000 | 427500 | 1119 |
| 449 | 20230904 | 111200 | 86626552000 | 428000 | 427500 | 428000 | 427000 | 395 |
| 450 | 20230904 | 111100 | 86457696500 | 427000 | 427500 | 427500 | 427000 | 440 |
| 451 | 20230904 | 111000 | 86269727000 | 427500 | 427500 | 427500 | 427000 | 220 |
| 452 | 20230904 | 110900 | 86175697500 | 427500 | 428500 | 428500 | 427000 | 3266 |
| 453 | 20230904 | 110800 | 84778752500 | 428500 | 428000 | 428500 | 428000 | 190 |
| 454 | 20230904 | 110700 | 84697396500 | 428000 | 428000 | 428500 | 428000 | 164 |
| 455 | 20230904 | 110600 | 84627154500 | 428500 | 428500 | 428500 | 428000 | 370 |
| 456 | 20230904 | 110500 | 84468659000 | 428000 | 428000 | 428500 | 428000 | 600 |
| 457 | 20230904 | 110400 | 84211740000 | 428000 | 430000 | 430000 | 428000 | 2078 |
| 458 | 20230904 | 110300 | 83320567000 | 430000 | 430000 | 430000 | 429500 | 648 |
| 459 | 20230904 | 110200 | 83042091500 | 430000 | 430500 | 430500 | 430000 | 1233 |
| 460 | 20230904 | 110100 | 82511808500 | 430500 | 430000 | 430500 | 430000 | 538 |
| 461 | 20230904 | 110000 | 82280406500 | 430000 | 429500 | 430000 | 429500 | 323 |
| 462 | 20230904 | 105900 | 82141545500 | 429500 | 430000 | 430500 | 429500 | 335 |
| 463 | 20230904 | 105800 | 81997514000 | 430500 | 430000 | 430500 | 429500 | 701 |
| 464 | 20230904 | 105700 | 81696096000 | 430000 | 429500 | 430000 | 429500 | 96 |
| 465 | 20230904 | 105600 | 81654830000 | 429500 | 429500 | 430000 | 429500 | 158 |
| 466 | 20230904 | 105500 | 81586929500 | 430000 | 429500 | 430000 | 429000 | 327 |
| 467 | 20230904 | 105400 | 81446500000 | 429500 | 429500 | 429500 | 429000 | 219 |
| 468 | 20230904 | 105300 | 81352469500 | 429000 | 428000 | 429500 | 428000 | 1295 |
| 469 | 20230904 | 105200 | 80797166000 | 428000 | 428000 | 428500 | 427500 | 841 |
| 470 | 20230904 | 105100 | 80437266500 | 428000 | 428000 | 428000 | 427500 | 281 |
| 471 | 20230904 | 105000 | 80317089500 | 427500 | 427500 | 428000 | 427500 | 325 |
| 472 | 20230904 | 104900 | 80178103000 | 428000 | 428000 | 428500 | 427500 | 682 |
| 473 | 20230904 | 104800 | 79886191500 | 428500 | 428000 | 428500 | 428000 | 238 |
| 474 | 20230904 | 104700 | 79784272500 | 428000 | 428000 | 428500 | 428000 | 891 |
| 475 | 20230904 | 104600 | 79402873000 | 428000 | 429000 | 429000 | 428000 | 709 |
| 476 | 20230904 | 104500 | 79099037500 | 429000 | 429000 | 429000 | 428500 | 205 |
| 477 | 20230904 | 104400 | 79011135000 | 429000 | 429000 | 429000 | 428500 | 128 |
| 478 | 20230904 | 104300 | 78956265000 | 429000 | 428000 | 429000 | 428000 | 441 |
| 479 | 20230904 | 104200 | 78767318000 | 428000 | 428000 | 428500 | 428000 | 464 |
| 480 | 20230904 | 104100 | 78568704000 | 428500 | 428000 | 428500 | 428000 | 268 |
| 481 | 20230904 | 104000 | 78453994000 | 428000 | 428000 | 428500 | 428000 | 242 |
| 482 | 20230904 | 103900 | 78350410500 | 428500 | 428500 | 429000 | 428000 | 453 |
| 483 | 20230904 | 103800 | 78156327000 | 428500 | 429500 | 429500 | 428500 | 559 |
| 484 | 20230904 | 103700 | 77916597000 | 429000 | 430000 | 430500 | 429000 | 754 |
| 485 | 20230904 | 103600 | 77592508000 | 430000 | 430000 | 430500 | 430000 | 92 |
| 486 | 20230904 | 103500 | 77552928500 | 430500 | 430000 | 430500 | 430000 | 513 |
| 487 | 20230904 | 103400 | 77332240500 | 430000 | 429500 | 430000 | 429500 | 518 |
| 488 | 20230904 | 103300 | 77109563000 | 429500 | 431000 | 431000 | 428500 | 2077 |
| 489 | 20230904 | 103200 | 76216880000 | 430500 | 431000 | 431000 | 430500 | 195 |
| 490 | 20230904 | 103100 | 76132874000 | 430500 | 430500 | 431000 | 430500 | 1938 |
| 491 | 20230904 | 103000 | 75298252000 | 430500 | 430000 | 430500 | 430000 | 481 |
| 492 | 20230904 | 102900 | 75091197000 | 430000 | 430000 | 430500 | 430000 | 187 |
| 493 | 20230904 | 102800 | 75010735000 | 430000 | 429000 | 430500 | 429000 | 1236 |
| 494 | 20230904 | 102700 | 74479553500 | 429000 | 429500 | 429500 | 429000 | 276 |
| 495 | 20230904 | 102600 | 74361113000 | 429000 | 429000 | 429500 | 429000 | 468 |
| 496 | 20230904 | 102500 | 74160140000 | 429500 | 429000 | 429500 | 428500 | 293 |
| 497 | 20230904 | 102400 | 74034443000 | 428500 | 428500 | 429000 | 428000 | 639 |
| 498 | 20230904 | 102300 | 73760499000 | 428500 | 427500 | 428500 | 427500 | 694 |
| 499 | 20230904 | 102200 | 73463534000 | 427500 | 427500 | 428000 | 427000 | 1211 |
| 500 | 20230904 | 102100 | 72946194500 | 427500 | 427000 | 427500 | 426500 | 1333 |
| 501 | 20230904 | 102000 | 72376967000 | 427000 | 426500 | 427500 | 426500 | 699 |
| 502 | 20230904 | 101900 | 72078643000 | 427000 | 427000 | 427500 | 426500 | 1640 |
| 503 | 20230904 | 101800 | 71378793500 | 427000 | 427000 | 427500 | 427000 | 1132 |
| 504 | 20230904 | 101700 | 70895414000 | 427000 | 427500 | 428000 | 427000 | 1047 |
| 505 | 20230904 | 101600 | 70447986500 | 427500 | 428500 | 428500 | 427500 | 1170 |
| 506 | 20230904 | 101500 | 69947529000 | 428000 | 428500 | 428500 | 428000 | 784 |
| 507 | 20230904 | 101400 | 69611726000 | 429000 | 428500 | 429000 | 428500 | 165 |
| 508 | 20230904 | 101300 | 69541020500 | 429000 | 429000 | 429000 | 428500 | 651 |
| 509 | 20230904 | 101200 | 69261968500 | 428500 | 428000 | 429000 | 428000 | 309 |
| 510 | 20230904 | 101100 | 69129617000 | 428500 | 428000 | 428500 | 427000 | 1200 |
| 511 | 20230904 | 101000 | 68616343000 | 428000 | 428500 | 428500 | 428000 | 570 |
| 512 | 20230904 | 100900 | 68372248500 | 428000 | 428500 | 429000 | 428000 | 679 |
| 513 | 20230904 | 100800 | 68081301500 | 429000 | 429000 | 429000 | 428500 | 451 |
| 514 | 20230904 | 100700 | 67887870500 | 429000 | 430000 | 430000 | 428500 | 629 |
| 515 | 20230904 | 100600 | 67617957500 | 429500 | 428500 | 430000 | 428500 | 1261 |
| 516 | 20230904 | 100500 | 67077160500 | 428500 | 428500 | 429000 | 428000 | 267 |
| 517 | 20230904 | 100400 | 66962743000 | 428500 | 427500 | 429000 | 427000 | 1326 |
| 518 | 20230904 | 100300 | 66395370500 | 427000 | 428000 | 428500 | 427000 | 2113 |
| 519 | 20230904 | 100200 | 65491374500 | 428000 | 428500 | 429000 | 428000 | 434 |
| 520 | 20230904 | 100100 | 65305460000 | 429000 | 429000 | 430000 | 428500 | 872 |
| 521 | 20230904 | 100000 | 64931303000 | 429000 | 428000 | 429500 | 428000 | 1673 |
| 522 | 20230904 | 095900 | 64214349000 | 428000 | 428500 | 429000 | 428000 | 2839 |
| 523 | 20230904 | 095800 | 62998166500 | 428500 | 429000 | 429500 | 428500 | 1418 |
| 524 | 20230904 | 095700 | 62390092500 | 429000 | 429500 | 430000 | 429000 | 1026 |
| 525 | 20230904 | 095600 | 61949636000 | 429500 | 429500 | 430000 | 429500 | 340 |
| 526 | 20230904 | 095500 | 61803577000 | 429500 | 430000 | 430000 | 429000 | 915 |
| 527 | 20230904 | 095400 | 61410429500 | 430000 | 431500 | 431500 | 430000 | 710 |
| 528 | 20230904 | 095300 | 61104725000 | 431500 | 431500 | 431500 | 430500 | 571 |
| 529 | 20230904 | 095200 | 60858550000 | 431500 | 430500 | 431500 | 430500 | 762 |
| 530 | 20230904 | 095100 | 60530250000 | 430500 | 430500 | 431000 | 430000 | 1393 |
| 531 | 20230904 | 095000 | 59930569000 | 430500 | 430000 | 430500 | 429500 | 1117 |
| 532 | 20230904 | 094900 | 59450246000 | 430500 | 430000 | 430500 | 429000 | 3685 |
| 533 | 20230904 | 094800 | 57866522500 | 430500 | 430500 | 431000 | 430000 | 582 |
| 534 | 20230904 | 094700 | 57616122000 | 430000 | 430500 | 430500 | 430000 | 1009 |
| 535 | 20230904 | 094600 | 57182195500 | 430500 | 431500 | 431500 | 430500 | 2544 |
| 536 | 20230904 | 094500 | 56085662000 | 432000 | 431500 | 432000 | 431500 | 780 |
| 537 | 20230904 | 094400 | 55749044500 | 431500 | 431500 | 432000 | 431500 | 497 |
| 538 | 20230904 | 094300 | 55534500500 | 431500 | 432500 | 432500 | 431500 | 1021 |
| 539 | 20230904 | 094200 | 55093318000 | 432500 | 433000 | 433000 | 432000 | 182 |
| 540 | 20230904 | 094100 | 55014594500 | 432500 | 432500 | 432500 | 432000 | 836 |
| 541 | 20230904 | 094000 | 54653103000 | 432000 | 433500 | 433500 | 432000 | 1012 |
| 542 | 20230904 | 093900 | 54215180000 | 433500 | 432000 | 433500 | 432000 | 750 |
| 543 | 20230904 | 093800 | 53890713000 | 432500 | 434000 | 434500 | 432500 | 3007 |
| 544 | 20230904 | 093700 | 52585970500 | 434000 | 433500 | 434000 | 433500 | 584 |
| 545 | 20230904 | 093600 | 52332547500 | 434000 | 431500 | 434000 | 431500 | 6133 |
| 546 | 20230904 | 093500 | 49678263500 | 431500 | 431500 | 432000 | 431500 | 557 |
| 547 | 20230904 | 093400 | 49437904500 | 431500 | 432000 | 432000 | 431000 | 865 |
| 548 | 20230904 | 093300 | 49064633500 | 431500 | 431000 | 432500 | 431000 | 2954 |
| 549 | 20230904 | 093200 | 47789974500 | 431500 | 432000 | 432000 | 431000 | 1383 |
| 550 | 20230904 | 093100 | 47193178500 | 432000 | 431500 | 432000 | 431000 | 686 |
| 551 | 20230904 | 093000 | 46897047000 | 432000 | 431500 | 432000 | 431000 | 856 |
| 552 | 20230904 | 092900 | 46527727000 | 431500 | 432000 | 432000 | 431500 | 2303 |
| 553 | 20230904 | 092800 | 45533818500 | 432000 | 432500 | 433000 | 431500 | 864 |
| 554 | 20230904 | 092700 | 45160437000 | 432500 | 432000 | 433000 | 431500 | 1263 |
| 555 | 20230904 | 092600 | 44614711000 | 432500 | 433000 | 433500 | 432000 | 2744 |
| 556 | 20230904 | 092500 | 43428077500 | 433500 | 432500 | 433500 | 432500 | 1222 |
| 557 | 20230904 | 092400 | 42898795000 | 433000 | 433500 | 433500 | 432500 | 2713 |
| 558 | 20230904 | 092300 | 41723748500 | 433500 | 432500 | 433500 | 432000 | 2924 |
| 559 | 20230904 | 092200 | 40457794000 | 432000 | 432500 | 432500 | 432000 | 1320 |
| 560 | 20230904 | 092100 | 39886975500 | 432500 | 431500 | 433000 | 431000 | 2526 |
| 561 | 20230904 | 092000 | 38795509500 | 431500 | 431000 | 432000 | 431000 | 1946 |
| 562 | 20230904 | 091900 | 37955433500 | 431500 | 430500 | 431500 | 430500 | 2764 |
| 563 | 20230904 | 091800 | 36763975000 | 430500 | 429500 | 431000 | 429000 | 2400 |
| 564 | 20230904 | 091700 | 35731786000 | 429500 | 431000 | 431000 | 429000 | 2471 |
| 565 | 20230904 | 091600 | 34669368000 | 431000 | 431000 | 431000 | 430500 | 684 |
| 566 | 20230904 | 091500 | 34374663500 | 431000 | 431500 | 432000 | 430500 | 5108 |
| 567 | 20230904 | 091400 | 32172299500 | 432000 | 430500 | 432000 | 430500 | 1893 |
| 568 | 20230904 | 091300 | 31355984000 | 430500 | 430000 | 431500 | 429500 | 3763 |
| 569 | 20230904 | 091200 | 29736310500 | 430000 | 429000 | 430500 | 429000 | 2381 |
| 570 | 20230904 | 091100 | 28713052000 | 429000 | 428000 | 429000 | 427500 | 3623 |
| 571 | 20230904 | 091000 | 27160194500 | 428000 | 427000 | 428500 | 426500 | 2206 |
| 572 | 20230904 | 090900 | 26216091500 | 427000 | 427500 | 427500 | 425500 | 2833 |
| 573 | 20230904 | 090800 | 25008400000 | 427000 | 428000 | 429000 | 427000 | 2846 |
| 574 | 20230904 | 090700 | 23790356000 | 428500 | 428000 | 429000 | 427500 | 4373 |
| 575 | 20230904 | 090600 | 21918257500 | 428500 | 430500 | 430500 | 428000 | 3079 |
| 576 | 20230904 | 090500 | 20596403500 | 430000 | 428500 | 430500 | 428500 | 3219 |
| 577 | 20230904 | 090400 | 19212832000 | 429000 | 431000 | 431000 | 428500 | 8487 |
| 578 | 20230904 | 090300 | 15567919500 | 431000 | 431500 | 432000 | 428500 | 6267 |
| 579 | 20230904 | 090200 | 12870292000 | 432000 | 431500 | 433500 | 430500 | 6684 |
| 580 | 20230904 | 090100 | 9983195500 | 431500 | 427000 | 432000 | 427000 | 8906 |
| 581 | 20230904 | 090000 | 6155215500 | 427000 | 422500 | 429000 | 422500 | 14357 |