34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 183800 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 16685 |
| 3 | 20230911 | 183700 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 4 | 20230911 | 183600 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 5 | 20230911 | 183500 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 6 | 20230911 | 183400 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 7 | 20230911 | 183300 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 8 | 20230911 | 183200 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 9 | 20230911 | 183100 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 10 | 20230911 | 183000 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 11 | 20230911 | 182900 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 12 | 20230911 | 182800 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 13 | 20230911 | 182700 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 14 | 20230911 | 182600 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 15 | 20230911 | 182500 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 16 | 20230911 | 182400 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 17 | 20230911 | 182300 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 18 | 20230911 | 182200 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 19 | 20230911 | 182100 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 20 | 20230911 | 182000 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 21 | 20230911 | 181900 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 22 | 20230911 | 181800 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 23 | 20230911 | 181700 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 24 | 20230911 | 181600 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 25 | 20230911 | 181500 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 26 | 20230911 | 181400 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 27 | 20230911 | 181300 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 28 | 20230911 | 181200 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 29 | 20230911 | 181100 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 30 | 20230911 | 181000 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 31 | 20230911 | 180900 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 32 | 20230911 | 180800 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 16685 |
| 33 | 20230911 | 180700 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 34 | 20230911 | 180600 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 35 | 20230911 | 180500 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 36 | 20230911 | 180400 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 37 | 20230911 | 180300 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 38 | 20230911 | 180200 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 39 | 20230911 | 180100 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 40 | 20230911 | 180000 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 41 | 20230911 | 175900 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 42 | 20230911 | 175800 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 43 | 20230911 | 175700 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 44 | 20230911 | 175600 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 45 | 20230911 | 175500 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 46 | 20230911 | 175400 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 47 | 20230911 | 175300 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 48 | 20230911 | 175200 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 49 | 20230911 | 175100 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 50 | 20230911 | 175000 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 51 | 20230911 | 174900 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 52 | 20230911 | 174800 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 53 | 20230911 | 174700 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 54 | 20230911 | 174600 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 55 | 20230911 | 174500 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 56 | 20230911 | 174400 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 57 | 20230911 | 174300 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 58 | 20230911 | 174200 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 59 | 20230911 | 174100 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 60 | 20230911 | 174000 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 61 | 20230911 | 173900 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 62 | 20230911 | 173800 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 16685 |
| 63 | 20230911 | 173700 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 64 | 20230911 | 173600 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 65 | 20230911 | 173500 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 66 | 20230911 | 173400 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 67 | 20230911 | 173300 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 68 | 20230911 | 173200 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 69 | 20230911 | 173100 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 70 | 20230911 | 173000 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 71 | 20230911 | 172900 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 72 | 20230911 | 172800 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 73 | 20230911 | 172700 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 74 | 20230911 | 172600 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 75 | 20230911 | 172500 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 76 | 20230911 | 172400 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 77 | 20230911 | 172300 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 78 | 20230911 | 172200 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 79 | 20230911 | 172100 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 80 | 20230911 | 172000 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 81 | 20230911 | 171900 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 82 | 20230911 | 171800 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 83 | 20230911 | 171700 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 84 | 20230911 | 171600 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 85 | 20230911 | 171500 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 86 | 20230911 | 171400 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 87 | 20230911 | 171300 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 88 | 20230911 | 171200 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 89 | 20230911 | 171100 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 90 | 20230911 | 171000 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 91 | 20230911 | 170900 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 92 | 20230911 | 170800 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 16685 |
| 93 | 20230911 | 170700 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 94 | 20230911 | 170600 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 95 | 20230911 | 170500 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 96 | 20230911 | 170400 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 97 | 20230911 | 170300 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 98 | 20230911 | 170200 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 99 | 20230911 | 170100 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 100 | 20230911 | 170000 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 101 | 20230911 | 165900 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 102 | 20230911 | 165800 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 103 | 20230911 | 165700 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 104 | 20230911 | 165600 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 105 | 20230911 | 165500 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 106 | 20230911 | 165400 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 107 | 20230911 | 165300 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 108 | 20230911 | 165200 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 109 | 20230911 | 165100 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 110 | 20230911 | 165000 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 111 | 20230911 | 164900 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 112 | 20230911 | 164800 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 113 | 20230911 | 164700 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 114 | 20230911 | 164600 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 115 | 20230911 | 164500 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 116 | 20230911 | 164400 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 117 | 20230911 | 164300 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 118 | 20230911 | 164200 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 119 | 20230911 | 164100 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 120 | 20230911 | 164000 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 121 | 20230911 | 163900 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 122 | 20230911 | 163800 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 16685 |
| 123 | 20230911 | 163700 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 124 | 20230911 | 163600 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 125 | 20230911 | 163500 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 126 | 20230911 | 163400 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 127 | 20230911 | 163300 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 128 | 20230911 | 163200 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 129 | 20230911 | 163100 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 130 | 20230911 | 163000 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 131 | 20230911 | 162900 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 132 | 20230911 | 162800 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 133 | 20230911 | 162700 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 134 | 20230911 | 162600 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 135 | 20230911 | 162500 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 136 | 20230911 | 162400 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 137 | 20230911 | 162300 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 138 | 20230911 | 162200 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 139 | 20230911 | 162100 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 140 | 20230911 | 162000 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 141 | 20230911 | 161900 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 142 | 20230911 | 161800 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 143 | 20230911 | 161700 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 144 | 20230911 | 161600 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 145 | 20230911 | 161500 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 146 | 20230911 | 161400 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 147 | 20230911 | 161300 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 148 | 20230911 | 161200 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 149 | 20230911 | 161100 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 150 | 20230911 | 161000 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 151 | 20230911 | 160900 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 152 | 20230911 | 160800 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 16685 |
| 153 | 20230911 | 160700 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 154 | 20230911 | 160600 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 155 | 20230911 | 160500 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 156 | 20230911 | 160400 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 157 | 20230911 | 160300 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 158 | 20230911 | 160200 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 159 | 20230911 | 160100 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 160 | 20230911 | 160000 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 161 | 20230911 | 155900 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 162 | 20230911 | 155800 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 163 | 20230911 | 155700 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 164 | 20230911 | 155600 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 165 | 20230911 | 155500 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 166 | 20230911 | 155400 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 167 | 20230911 | 155300 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 168 | 20230911 | 155200 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 169 | 20230911 | 155100 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 170 | 20230911 | 155000 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 171 | 20230911 | 154900 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 172 | 20230911 | 154800 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 173 | 20230911 | 154700 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 174 | 20230911 | 154600 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 175 | 20230911 | 154500 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 176 | 20230911 | 154400 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 177 | 20230911 | 154300 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 178 | 20230911 | 154200 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 179 | 20230911 | 154100 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 180 | 20230911 | 154000 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 181 | 20230911 | 153900 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 182 | 20230911 | 153800 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 16685 |
| 183 | 20230911 | 153700 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 184 | 20230911 | 153600 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 185 | 20230911 | 153500 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 186 | 20230911 | 153400 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 187 | 20230911 | 153300 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 188 | 20230911 | 153200 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 189 | 20230911 | 153100 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 190 | 20230911 | 153000 | 193428390000 | 407500 | 407500 | 407500 | 407500 | 16685 |
| 191 | 20230911 | 152900 | 186629252500 | 406500 | 406500 | 406500 | 406500 | 0 |
| 192 | 20230911 | 152800 | 186629252500 | 406500 | 406500 | 406500 | 406500 | 0 |
| 193 | 20230911 | 152700 | 186629252500 | 406500 | 406500 | 406500 | 406500 | 0 |
| 194 | 20230911 | 152600 | 186629252500 | 406500 | 406500 | 406500 | 406500 | 0 |
| 195 | 20230911 | 152500 | 186629252500 | 406500 | 406500 | 406500 | 406500 | 0 |
| 196 | 20230911 | 152400 | 186629252500 | 406500 | 406500 | 406500 | 406500 | 0 |
| 197 | 20230911 | 152300 | 186629252500 | 406500 | 406500 | 406500 | 406500 | 0 |
| 198 | 20230911 | 152200 | 186629252500 | 406500 | 406500 | 406500 | 406500 | 0 |
| 199 | 20230911 | 152100 | 186629252500 | 406500 | 406500 | 406500 | 406500 | 0 |
| 200 | 20230911 | 152000 | 186629252500 | 406500 | 406500 | 406500 | 406500 | 0 |
| 201 | 20230911 | 151900 | 186629252500 | 406500 | 405000 | 406500 | 405000 | 3967 |
| 202 | 20230911 | 151800 | 185018651000 | 405000 | 405500 | 405500 | 405000 | 2122 |
| 203 | 20230911 | 151700 | 184159199500 | 405500 | 405000 | 406500 | 405000 | 3279 |
| 204 | 20230911 | 151600 | 182830481000 | 405500 | 406000 | 406500 | 405000 | 2232 |
| 205 | 20230911 | 151500 | 181924748000 | 406500 | 406500 | 407000 | 406000 | 681 |
| 206 | 20230911 | 151400 | 181648071500 | 407000 | 405500 | 407000 | 405500 | 1532 |
| 207 | 20230911 | 151300 | 181026207000 | 405500 | 405000 | 406000 | 404500 | 2392 |
| 208 | 20230911 | 151200 | 180056903000 | 405000 | 406000 | 406000 | 405000 | 3923 |
| 209 | 20230911 | 151100 | 178467146000 | 406000 | 406500 | 407000 | 405500 | 5575 |
| 210 | 20230911 | 151000 | 176202979000 | 407000 | 406500 | 407000 | 406500 | 729 |
| 211 | 20230911 | 150900 | 175906563500 | 407000 | 407000 | 407000 | 406500 | 790 |
| 212 | 20230911 | 150800 | 175585385000 | 407000 | 408000 | 408500 | 406000 | 5939 |
| 213 | 20230911 | 150700 | 173168404500 | 408000 | 408500 | 408500 | 408000 | 460 |
| 214 | 20230911 | 150600 | 172980698000 | 408000 | 408000 | 408500 | 408000 | 586 |
| 215 | 20230911 | 150500 | 172741543000 | 408000 | 408500 | 408500 | 408000 | 532 |
| 216 | 20230911 | 150400 | 172524476500 | 408000 | 408500 | 408500 | 408000 | 399 |
| 217 | 20230911 | 150300 | 172361658000 | 408500 | 407500 | 408500 | 407500 | 1489 |
| 218 | 20230911 | 150200 | 171754182500 | 407500 | 408000 | 408000 | 407500 | 435 |
| 219 | 20230911 | 150100 | 171576898500 | 408000 | 408000 | 408500 | 407500 | 1297 |
| 220 | 20230911 | 150000 | 171047703000 | 408000 | 409000 | 409000 | 408000 | 185 |
| 221 | 20230911 | 145900 | 170972199500 | 408500 | 408500 | 409000 | 408000 | 2185 |
| 222 | 20230911 | 145800 | 170079694000 | 408500 | 408500 | 409000 | 408500 | 319 |
| 223 | 20230911 | 145700 | 169949284500 | 408500 | 408500 | 409000 | 408000 | 1932 |
| 224 | 20230911 | 145600 | 169160031500 | 408000 | 408000 | 408500 | 408000 | 157 |
| 225 | 20230911 | 145500 | 169095962000 | 408000 | 408000 | 408500 | 408000 | 458 |
| 226 | 20230911 | 145400 | 168909081500 | 408000 | 408500 | 408500 | 408000 | 240 |
| 227 | 20230911 | 145300 | 168811138500 | 408500 | 409500 | 409500 | 408500 | 1154 |
| 228 | 20230911 | 145200 | 168339366500 | 409500 | 409500 | 409500 | 409000 | 391 |
| 229 | 20230911 | 145100 | 168179351000 | 409500 | 409000 | 409500 | 409000 | 753 |
| 230 | 20230911 | 145000 | 167871214500 | 409000 | 409000 | 409500 | 408500 | 598 |
| 231 | 20230911 | 144900 | 167626702500 | 408500 | 408500 | 409000 | 408500 | 1696 |
| 232 | 20230911 | 144800 | 166933353000 | 408500 | 409000 | 409000 | 408500 | 379 |
| 233 | 20230911 | 144700 | 166778484000 | 408500 | 409000 | 409000 | 408500 | 466 |
| 234 | 20230911 | 144600 | 166587950000 | 409000 | 408000 | 409000 | 408000 | 1640 |
| 235 | 20230911 | 144500 | 165917887500 | 408000 | 408500 | 408500 | 408000 | 2068 |
| 236 | 20230911 | 144400 | 165074073500 | 408500 | 408000 | 408500 | 408000 | 568 |
| 237 | 20230911 | 144300 | 164842321500 | 408000 | 408000 | 408500 | 408000 | 136 |
| 238 | 20230911 | 144200 | 164786827500 | 408000 | 408500 | 409000 | 408000 | 1366 |
| 239 | 20230911 | 144100 | 164228838500 | 408000 | 408000 | 408500 | 408000 | 1802 |
| 240 | 20230911 | 144000 | 163493568000 | 408000 | 408000 | 408500 | 408000 | 400 |
| 241 | 20230911 | 143900 | 163330358500 | 408000 | 408000 | 408500 | 408000 | 332 |
| 242 | 20230911 | 143800 | 163194873500 | 408000 | 408500 | 408500 | 408000 | 329 |
| 243 | 20230911 | 143700 | 163060596500 | 408500 | 409500 | 409500 | 408000 | 2285 |
| 244 | 20230911 | 143600 | 162126152000 | 409500 | 409500 | 410000 | 409000 | 687 |
| 245 | 20230911 | 143500 | 161844870500 | 409500 | 409500 | 410000 | 409500 | 408 |
| 246 | 20230911 | 143400 | 161677771500 | 409500 | 409000 | 410000 | 409000 | 922 |
| 247 | 20230911 | 143300 | 161300262000 | 409000 | 409500 | 409500 | 409000 | 305 |
| 248 | 20230911 | 143200 | 161175513000 | 409000 | 409500 | 409500 | 409000 | 297 |
| 249 | 20230911 | 143100 | 161054010000 | 409500 | 409000 | 410000 | 409000 | 758 |
| 250 | 20230911 | 143000 | 160743667500 | 409000 | 410000 | 410500 | 409000 | 2345 |
| 251 | 20230911 | 142900 | 159782835500 | 410000 | 410500 | 410500 | 410000 | 330 |
| 252 | 20230911 | 142800 | 159647495000 | 410500 | 410500 | 410500 | 410000 | 193 |
| 253 | 20230911 | 142700 | 159568326000 | 410000 | 410500 | 411000 | 410000 | 513 |
| 254 | 20230911 | 142600 | 159357752000 | 410500 | 410000 | 410500 | 410000 | 723 |
| 255 | 20230911 | 142500 | 159060980000 | 410500 | 410500 | 410500 | 410000 | 370 |
| 256 | 20230911 | 142400 | 158909176500 | 410000 | 410000 | 410500 | 410000 | 211 |
| 257 | 20230911 | 142300 | 158822611000 | 410000 | 410000 | 410500 | 410000 | 118 |
| 258 | 20230911 | 142200 | 158774220000 | 410500 | 411000 | 411000 | 410500 | 718 |
| 259 | 20230911 | 142100 | 158479476500 | 410500 | 410000 | 411000 | 410000 | 1602 |
| 260 | 20230911 | 142000 | 157821876500 | 410500 | 410500 | 411000 | 410000 | 1835 |
| 261 | 20230911 | 141900 | 157068717500 | 411000 | 410500 | 411000 | 410500 | 498 |
| 262 | 20230911 | 141800 | 156864263000 | 410500 | 410500 | 411000 | 410500 | 151 |
| 263 | 20230911 | 141700 | 156802273500 | 411000 | 411000 | 411000 | 410500 | 204 |
| 264 | 20230911 | 141600 | 156718495000 | 410500 | 410500 | 411000 | 410500 | 107 |
| 265 | 20230911 | 141500 | 156674566000 | 410500 | 410500 | 411000 | 410500 | 124 |
| 266 | 20230911 | 141400 | 156623651500 | 411000 | 410500 | 411000 | 410500 | 250 |
| 267 | 20230911 | 141300 | 156521010500 | 410500 | 410000 | 411000 | 410000 | 850 |
| 268 | 20230911 | 141200 | 156172108500 | 410000 | 410500 | 411000 | 410000 | 671 |
| 269 | 20230911 | 141100 | 155896656500 | 410500 | 410500 | 411000 | 410500 | 142 |
| 270 | 20230911 | 141000 | 155838349000 | 411000 | 410500 | 411000 | 410000 | 662 |
| 271 | 20230911 | 140900 | 155566609000 | 410500 | 410500 | 411000 | 410000 | 765 |
| 272 | 20230911 | 140800 | 155252544500 | 410500 | 410500 | 410500 | 410000 | 193 |
| 273 | 20230911 | 140700 | 155173387000 | 410500 | 410500 | 411500 | 410000 | 1589 |
| 274 | 20230911 | 140600 | 154520891500 | 410000 | 410500 | 411000 | 410000 | 889 |
| 275 | 20230911 | 140500 | 154155985500 | 410500 | 411500 | 411500 | 410500 | 922 |
| 276 | 20230911 | 140400 | 153777049000 | 411500 | 412000 | 412000 | 411000 | 804 |
| 277 | 20230911 | 140300 | 153446178000 | 412000 | 411500 | 412000 | 411500 | 242 |
| 278 | 20230911 | 140200 | 153346524500 | 412000 | 411500 | 412000 | 411500 | 379 |
| 279 | 20230911 | 140100 | 153190410500 | 411500 | 412000 | 412500 | 411500 | 361 |
| 280 | 20230911 | 140000 | 153041730000 | 412000 | 410000 | 412500 | 410000 | 4878 |
| 281 | 20230911 | 135900 | 151033732000 | 410000 | 410000 | 410500 | 410000 | 699 |
| 282 | 20230911 | 135800 | 150747132000 | 410500 | 411000 | 411000 | 410000 | 1003 |
| 283 | 20230911 | 135700 | 150335426500 | 410500 | 411000 | 411500 | 410500 | 440 |
| 284 | 20230911 | 135600 | 150154623000 | 411000 | 411500 | 411500 | 411000 | 899 |
| 285 | 20230911 | 135500 | 149785011500 | 411500 | 411500 | 411500 | 410500 | 1243 |
| 286 | 20230911 | 135400 | 149274153500 | 411500 | 412000 | 412500 | 411000 | 808 |
| 287 | 20230911 | 135300 | 148941542500 | 412000 | 413000 | 413000 | 412000 | 812 |
| 288 | 20230911 | 135200 | 148606587500 | 413000 | 412500 | 413000 | 412500 | 155 |
| 289 | 20230911 | 135100 | 148542600000 | 413000 | 413500 | 414000 | 412500 | 2209 |
| 290 | 20230911 | 135000 | 147629888000 | 413500 | 412000 | 413500 | 412000 | 1574 |
| 291 | 20230911 | 134900 | 146979670000 | 412500 | 413500 | 413500 | 412000 | 912 |
| 292 | 20230911 | 134800 | 146603403000 | 412500 | 412500 | 413500 | 412000 | 2470 |
| 293 | 20230911 | 134700 | 145584068000 | 412000 | 411500 | 413000 | 411500 | 4003 |
| 294 | 20230911 | 134600 | 143933678500 | 412000 | 410500 | 412000 | 410000 | 1103 |
| 295 | 20230911 | 134500 | 143480287500 | 410000 | 411000 | 411500 | 410000 | 553 |
| 296 | 20230911 | 134400 | 143253070000 | 411000 | 410500 | 411500 | 410000 | 1151 |
| 297 | 20230911 | 134300 | 142780130500 | 410500 | 410500 | 410500 | 410000 | 128 |
| 298 | 20230911 | 134200 | 142727604500 | 410000 | 411000 | 411500 | 410000 | 3870 |
| 299 | 20230911 | 134100 | 141138069500 | 411500 | 411000 | 411500 | 410500 | 339 |
| 300 | 20230911 | 134000 | 140998777000 | 411000 | 411000 | 412000 | 410500 | 1303 |
| 301 | 20230911 | 133900 | 140462995500 | 411000 | 411500 | 412000 | 410500 | 2899 |
| 302 | 20230911 | 133800 | 139271471000 | 411500 | 412000 | 412000 | 411500 | 716 |
| 303 | 20230911 | 133700 | 138976610500 | 411500 | 411500 | 412000 | 411000 | 1490 |
| 304 | 20230911 | 133600 | 138363436000 | 411500 | 411000 | 412000 | 410500 | 1995 |
| 305 | 20230911 | 133500 | 137542958500 | 411000 | 410000 | 411000 | 409500 | 2921 |
| 306 | 20230911 | 133400 | 136344552500 | 410000 | 409500 | 410000 | 409500 | 552 |
| 307 | 20230911 | 133300 | 136118264500 | 410000 | 408500 | 410000 | 408500 | 1956 |
| 308 | 20230911 | 133200 | 135317505500 | 408500 | 408500 | 409000 | 408500 | 380 |
| 309 | 20230911 | 133100 | 135162179500 | 408500 | 409000 | 409000 | 408500 | 516 |
| 310 | 20230911 | 133000 | 134951194000 | 409000 | 409000 | 409000 | 408500 | 320 |
| 311 | 20230911 | 132900 | 134820329500 | 409000 | 409000 | 409000 | 408500 | 78 |
| 312 | 20230911 | 132800 | 134788447000 | 408500 | 409000 | 409000 | 408000 | 2537 |
| 313 | 20230911 | 132700 | 133752120500 | 408500 | 408500 | 409000 | 408500 | 649 |
| 314 | 20230911 | 132600 | 133486926000 | 408500 | 407000 | 408500 | 407000 | 1810 |
| 315 | 20230911 | 132500 | 132748644500 | 407000 | 406500 | 407500 | 406500 | 2385 |
| 316 | 20230911 | 132400 | 131777873000 | 407000 | 406500 | 407000 | 406500 | 56 |
| 317 | 20230911 | 132300 | 131755100500 | 406500 | 406500 | 407000 | 406500 | 282 |
| 318 | 20230911 | 132200 | 131640446000 | 407000 | 406500 | 407000 | 406500 | 111 |
| 319 | 20230911 | 132100 | 131595294000 | 406500 | 407000 | 407000 | 406500 | 106 |
| 320 | 20230911 | 132000 | 131552177000 | 407000 | 406000 | 407000 | 406000 | 563 |
| 321 | 20230911 | 131900 | 131323290000 | 406500 | 406000 | 406500 | 406000 | 271 |
| 322 | 20230911 | 131800 | 131213175000 | 406000 | 405500 | 406500 | 405000 | 491 |
| 323 | 20230911 | 131700 | 131013971500 | 405500 | 406000 | 406500 | 405000 | 1618 |
| 324 | 20230911 | 131600 | 130357509000 | 406000 | 406000 | 406500 | 406000 | 382 |
| 325 | 20230911 | 131500 | 130202358000 | 406500 | 406000 | 406500 | 406000 | 591 |
| 326 | 20230911 | 131400 | 129962204500 | 406500 | 405500 | 406500 | 405000 | 1189 |
| 327 | 20230911 | 131300 | 129479788000 | 405500 | 405000 | 405500 | 405000 | 123 |
| 328 | 20230911 | 131200 | 129429935500 | 405500 | 404000 | 405500 | 404000 | 2413 |
| 329 | 20230911 | 131100 | 128453573500 | 404000 | 404500 | 404500 | 403500 | 3677 |
| 330 | 20230911 | 131000 | 126968437500 | 404000 | 404000 | 404500 | 404000 | 1528 |
| 331 | 20230911 | 130900 | 126351045000 | 404500 | 404000 | 404500 | 404000 | 1137 |
| 332 | 20230911 | 130800 | 125891425500 | 404000 | 404000 | 404500 | 404000 | 1076 |
| 333 | 20230911 | 130700 | 125456645000 | 404000 | 404500 | 404500 | 404000 | 5982 |
| 334 | 20230911 | 130600 | 123038016500 | 404500 | 405000 | 405000 | 404500 | 1155 |
| 335 | 20230911 | 130500 | 122570785500 | 405000 | 405000 | 405500 | 405000 | 997 |
| 336 | 20230911 | 130400 | 122166980500 | 405000 | 405000 | 405500 | 405000 | 1966 |
| 337 | 20230911 | 130300 | 121370733500 | 405000 | 405500 | 405500 | 405000 | 793 |
| 338 | 20230911 | 130200 | 121049265500 | 405000 | 405000 | 405500 | 405000 | 446 |
| 339 | 20230911 | 130100 | 120868496500 | 405000 | 405500 | 405500 | 405000 | 473 |
| 340 | 20230911 | 130000 | 120676907500 | 405000 | 405000 | 405500 | 405000 | 427 |
| 341 | 20230911 | 125900 | 120503960500 | 405500 | 405000 | 405500 | 405000 | 573 |
| 342 | 20230911 | 125800 | 120271874000 | 405500 | 405000 | 405500 | 405000 | 1137 |
| 343 | 20230911 | 125700 | 119811366000 | 405000 | 405500 | 405500 | 405000 | 285 |
| 344 | 20230911 | 125600 | 119695891000 | 405000 | 405000 | 405500 | 405000 | 1629 |
| 345 | 20230911 | 125500 | 119035887000 | 405500 | 405000 | 405500 | 405000 | 373 |
| 346 | 20230911 | 125400 | 118884759500 | 405500 | 405500 | 405500 | 405000 | 915 |
| 347 | 20230911 | 125300 | 118514099000 | 405500 | 405500 | 405500 | 405000 | 323 |
| 348 | 20230911 | 125200 | 118383226000 | 405500 | 405500 | 405500 | 405000 | 1741 |
| 349 | 20230911 | 125100 | 117677303500 | 405500 | 405500 | 406000 | 405500 | 256 |
| 350 | 20230911 | 125000 | 117573481500 | 405500 | 406000 | 406000 | 405500 | 183 |
| 351 | 20230911 | 124900 | 117499249500 | 406000 | 405500 | 406000 | 405500 | 364 |
| 352 | 20230911 | 124800 | 117351613500 | 405500 | 405500 | 406000 | 405500 | 247 |
| 353 | 20230911 | 124700 | 117251369000 | 405500 | 406000 | 406000 | 405500 | 277 |
| 354 | 20230911 | 124600 | 117138969000 | 405500 | 406000 | 406000 | 405500 | 322 |
| 355 | 20230911 | 124500 | 117008329000 | 406000 | 406000 | 406000 | 405500 | 366 |
| 356 | 20230911 | 124400 | 116859771000 | 406000 | 406000 | 406000 | 405500 | 306 |
| 357 | 20230911 | 124300 | 116735640000 | 405500 | 406000 | 406000 | 405500 | 485 |
| 358 | 20230911 | 124200 | 116538843000 | 405500 | 405500 | 406000 | 405000 | 1783 |
| 359 | 20230911 | 124100 | 115815528000 | 405000 | 405000 | 405500 | 405000 | 226 |
| 360 | 20230911 | 124000 | 115723983000 | 405000 | 405500 | 405500 | 405000 | 3383 |
| 361 | 20230911 | 123900 | 114353840500 | 405500 | 405000 | 405500 | 405000 | 6273 |
| 362 | 20230911 | 123800 | 111813159000 | 405000 | 405500 | 406000 | 405000 | 3684 |
| 363 | 20230911 | 123700 | 110320301500 | 405500 | 405500 | 406000 | 405500 | 480 |
| 364 | 20230911 | 123600 | 110125558000 | 405500 | 405500 | 406000 | 405500 | 1046 |
| 365 | 20230911 | 123500 | 109701394500 | 405500 | 405500 | 406000 | 405500 | 730 |
| 366 | 20230911 | 123400 | 109405352000 | 405500 | 406000 | 406000 | 405500 | 684 |
| 367 | 20230911 | 123300 | 109127964000 | 406000 | 405500 | 406000 | 405500 | 184 |
| 368 | 20230911 | 123200 | 109053335000 | 405500 | 405500 | 406000 | 405500 | 728 |
| 369 | 20230911 | 123100 | 108758036500 | 405500 | 406000 | 406000 | 405500 | 4870 |
| 370 | 20230911 | 123000 | 106783238500 | 405500 | 406500 | 406500 | 405500 | 3274 |
| 371 | 20230911 | 122900 | 105454167500 | 406500 | 406000 | 406500 | 406000 | 267 |
| 372 | 20230911 | 122800 | 105345744000 | 406500 | 406000 | 406500 | 406000 | 315 |
| 373 | 20230911 | 122700 | 105217841000 | 406000 | 406500 | 406500 | 406000 | 450 |
| 374 | 20230911 | 122600 | 105035131000 | 406000 | 406000 | 406500 | 406000 | 221 |
| 375 | 20230911 | 122500 | 104945399500 | 406500 | 406500 | 406500 | 406000 | 420 |
| 376 | 20230911 | 122400 | 104774817000 | 406000 | 406000 | 406500 | 406000 | 392 |
| 377 | 20230911 | 122300 | 104615622500 | 406000 | 406500 | 406500 | 406000 | 602 |
| 378 | 20230911 | 122200 | 104371167500 | 406000 | 406000 | 406500 | 406000 | 283 |
| 379 | 20230911 | 122100 | 104256231000 | 406000 | 406000 | 406500 | 406000 | 636 |
| 380 | 20230911 | 122000 | 103997951500 | 406000 | 406000 | 406500 | 406000 | 623 |
| 381 | 20230911 | 121900 | 103744973000 | 406000 | 406000 | 406500 | 406000 | 2026 |
| 382 | 20230911 | 121800 | 102922392500 | 406500 | 406500 | 406500 | 406000 | 246 |
| 383 | 20230911 | 121700 | 102822483500 | 406500 | 407000 | 407000 | 406000 | 1629 |
| 384 | 20230911 | 121600 | 102160334000 | 407000 | 406500 | 407000 | 406500 | 501 |
| 385 | 20230911 | 121500 | 101956650000 | 406500 | 406500 | 407000 | 406500 | 253 |
| 386 | 20230911 | 121400 | 101853798000 | 406500 | 406500 | 407000 | 406500 | 345 |
| 387 | 20230911 | 121300 | 101713516500 | 407000 | 406500 | 407000 | 406500 | 834 |
| 388 | 20230911 | 121200 | 101374417500 | 406500 | 406500 | 407000 | 406500 | 251 |
| 389 | 20230911 | 121100 | 101272312000 | 407000 | 406500 | 407000 | 406500 | 241 |
| 390 | 20230911 | 121000 | 101174315000 | 406500 | 407000 | 407000 | 406500 | 171 |
| 391 | 20230911 | 120900 | 101104798500 | 406500 | 407000 | 407000 | 406500 | 213 |
| 392 | 20230911 | 120800 | 101018147500 | 406500 | 407000 | 407000 | 406500 | 260 |
| 393 | 20230911 | 120700 | 100912446500 | 407000 | 407000 | 407000 | 406500 | 190 |
| 394 | 20230911 | 120600 | 100835202000 | 407000 | 406500 | 407000 | 406500 | 193 |
| 395 | 20230911 | 120500 | 100756728500 | 406500 | 406500 | 407000 | 406500 | 387 |
| 396 | 20230911 | 120400 | 100599404500 | 407000 | 406500 | 407000 | 406500 | 324 |
| 397 | 20230911 | 120300 | 100467628000 | 406500 | 406500 | 407000 | 406500 | 436 |
| 398 | 20230911 | 120200 | 100290367500 | 406500 | 406500 | 407000 | 406500 | 242 |
| 399 | 20230911 | 120100 | 100191953000 | 407000 | 407000 | 407500 | 406500 | 588 |
| 400 | 20230911 | 120000 | 99952674500 | 407000 | 407000 | 407500 | 406500 | 1098 |
| 401 | 20230911 | 115900 | 99505822500 | 406500 | 406500 | 407000 | 406500 | 396 |
| 402 | 20230911 | 115800 | 99344695500 | 407000 | 407000 | 407000 | 406500 | 216 |
| 403 | 20230911 | 115700 | 99256810000 | 406500 | 406500 | 407000 | 406500 | 241 |
| 404 | 20230911 | 115600 | 99158794500 | 407000 | 406500 | 407000 | 406500 | 95 |
| 405 | 20230911 | 115500 | 99120162000 | 407000 | 407000 | 407000 | 406500 | 114 |
| 406 | 20230911 | 115400 | 99073788000 | 407000 | 406500 | 407000 | 406500 | 264 |
| 407 | 20230911 | 115300 | 98966458500 | 406500 | 407500 | 407500 | 406500 | 546 |
| 408 | 20230911 | 115200 | 98744229000 | 407000 | 407000 | 407000 | 406500 | 922 |
| 409 | 20230911 | 115100 | 98369030000 | 407000 | 407000 | 407000 | 406500 | 233 |
| 410 | 20230911 | 115000 | 98274248500 | 406500 | 406500 | 407000 | 406500 | 576 |
| 411 | 20230911 | 114900 | 98039881500 | 407000 | 407000 | 407000 | 406500 | 289 |
| 412 | 20230911 | 114800 | 97922328500 | 406500 | 406500 | 407000 | 406500 | 113 |
| 413 | 20230911 | 114700 | 97876382000 | 407000 | 407000 | 407000 | 406500 | 346 |
| 414 | 20230911 | 114600 | 97735711000 | 407000 | 407000 | 407500 | 406500 | 779 |
| 415 | 20230911 | 114500 | 97418661500 | 407000 | 406500 | 407500 | 406500 | 3489 |
| 416 | 20230911 | 114400 | 95998518000 | 406500 | 406500 | 407000 | 406500 | 588 |
| 417 | 20230911 | 114300 | 95759479500 | 406500 | 406500 | 407000 | 406500 | 540 |
| 418 | 20230911 | 114200 | 95539967500 | 406500 | 406500 | 407000 | 406500 | 213 |
| 419 | 20230911 | 114100 | 95453375500 | 407000 | 406500 | 407000 | 406500 | 345 |
| 420 | 20230911 | 114000 | 95313117000 | 406500 | 407000 | 407000 | 406500 | 195 |
| 421 | 20230911 | 113900 | 95233820500 | 406500 | 406500 | 407000 | 406500 | 630 |
| 422 | 20230911 | 113800 | 94977620000 | 406500 | 407000 | 407500 | 406500 | 1281 |
| 423 | 20230911 | 113700 | 94456553000 | 407000 | 407500 | 407500 | 407000 | 780 |
| 424 | 20230911 | 113600 | 94139070500 | 407000 | 407500 | 407500 | 407000 | 339 |
| 425 | 20230911 | 113500 | 94001001500 | 407500 | 407000 | 407500 | 407000 | 191 |
| 426 | 20230911 | 113400 | 93923257500 | 407000 | 407000 | 407500 | 407000 | 647 |
| 427 | 20230911 | 113300 | 93659904000 | 407000 | 407000 | 407500 | 407000 | 600 |
| 428 | 20230911 | 113200 | 93415674500 | 407000 | 407500 | 407500 | 407000 | 363 |
| 429 | 20230911 | 113100 | 93267919500 | 407000 | 407500 | 407500 | 407000 | 629 |
| 430 | 20230911 | 113000 | 93011655000 | 407500 | 407500 | 408000 | 407500 | 189 |
| 431 | 20230911 | 112900 | 92934618500 | 407500 | 407500 | 408000 | 407000 | 412 |
| 432 | 20230911 | 112800 | 92766733500 | 407500 | 408500 | 409000 | 407500 | 2117 |
| 433 | 20230911 | 112700 | 91903135000 | 408500 | 408500 | 409000 | 408500 | 469 |
| 434 | 20230911 | 112600 | 91711390000 | 409000 | 408500 | 409000 | 408000 | 965 |
| 435 | 20230911 | 112500 | 91317108000 | 408500 | 408000 | 408500 | 408000 | 607 |
| 436 | 20230911 | 112400 | 91069422000 | 408000 | 408500 | 408500 | 408000 | 358 |
| 437 | 20230911 | 112300 | 90923344000 | 408500 | 408000 | 408500 | 408000 | 122 |
| 438 | 20230911 | 112200 | 90873548500 | 408500 | 408000 | 408500 | 408000 | 239 |
| 439 | 20230911 | 112100 | 90776023000 | 408000 | 408000 | 408500 | 408000 | 249 |
| 440 | 20230911 | 112000 | 90674417000 | 408000 | 407000 | 408500 | 407000 | 2110 |
| 441 | 20230911 | 111900 | 89814239500 | 407500 | 407000 | 407500 | 407000 | 331 |
| 442 | 20230911 | 111800 | 89679495500 | 407500 | 407000 | 407500 | 407000 | 545 |
| 443 | 20230911 | 111700 | 89457650000 | 407000 | 408000 | 408000 | 407000 | 607 |
| 444 | 20230911 | 111600 | 89210347500 | 407500 | 407500 | 408000 | 407000 | 769 |
| 445 | 20230911 | 111500 | 88896969500 | 407500 | 407500 | 408000 | 407000 | 743 |
| 446 | 20230911 | 111400 | 88594195500 | 407500 | 407500 | 408000 | 407500 | 353 |
| 447 | 20230911 | 111300 | 88450337000 | 407500 | 408000 | 408000 | 407500 | 455 |
| 448 | 20230911 | 111200 | 88264824000 | 408000 | 408000 | 408000 | 407500 | 311 |
| 449 | 20230911 | 111100 | 88138051000 | 407500 | 408000 | 408000 | 407500 | 222 |
| 450 | 20230911 | 111000 | 88047578500 | 407500 | 407000 | 408000 | 407000 | 1129 |
| 451 | 20230911 | 110900 | 87587390000 | 407000 | 408000 | 408000 | 407000 | 2087 |
| 452 | 20230911 | 110800 | 86736733500 | 408000 | 408500 | 408500 | 408000 | 1728 |
| 453 | 20230911 | 110700 | 86031693000 | 408000 | 408000 | 408500 | 408000 | 1104 |
| 454 | 20230911 | 110600 | 85581186000 | 408500 | 408000 | 408500 | 408000 | 154 |
| 455 | 20230911 | 110500 | 85518336000 | 408500 | 408500 | 408500 | 408000 | 229 |
| 456 | 20230911 | 110400 | 85424845000 | 408000 | 408500 | 409000 | 408000 | 1038 |
| 457 | 20230911 | 110300 | 85000646500 | 408500 | 408500 | 408500 | 408000 | 1105 |
| 458 | 20230911 | 110200 | 84549386500 | 408000 | 409000 | 409000 | 408000 | 1463 |
| 459 | 20230911 | 110100 | 83951697000 | 408500 | 409000 | 409000 | 408500 | 204 |
| 460 | 20230911 | 110000 | 83868353500 | 408500 | 409000 | 410000 | 408500 | 1141 |
| 461 | 20230911 | 105900 | 83401577000 | 408500 | 409000 | 409000 | 408500 | 150 |
| 462 | 20230911 | 105800 | 83340281000 | 409000 | 409000 | 409500 | 408500 | 931 |
| 463 | 20230911 | 105700 | 82959521500 | 408500 | 408500 | 409000 | 408500 | 891 |
| 464 | 20230911 | 105600 | 82595542000 | 409000 | 409000 | 409000 | 408500 | 1552 |
| 465 | 20230911 | 105500 | 81960825000 | 409000 | 409500 | 409500 | 409000 | 1020 |
| 466 | 20230911 | 105400 | 81543537000 | 409500 | 410000 | 410000 | 409500 | 432 |
| 467 | 20230911 | 105300 | 81366508000 | 410000 | 409500 | 410000 | 409000 | 676 |
| 468 | 20230911 | 105200 | 81089559500 | 409500 | 410000 | 410500 | 409000 | 854 |
| 469 | 20230911 | 105100 | 80739709500 | 410000 | 409500 | 410500 | 409500 | 1507 |
| 470 | 20230911 | 105000 | 80121917000 | 410000 | 409500 | 410000 | 409500 | 81 |
| 471 | 20230911 | 104900 | 80088731000 | 409500 | 409500 | 409500 | 409500 | 403 |
| 472 | 20230911 | 104800 | 79923702500 | 409500 | 409500 | 410000 | 409500 | 202 |
| 473 | 20230911 | 104700 | 79840980500 | 409500 | 409500 | 410000 | 409000 | 936 |
| 474 | 20230911 | 104600 | 79457703000 | 410000 | 409500 | 410000 | 409500 | 1008 |
| 475 | 20230911 | 104500 | 79044887500 | 409000 | 409000 | 409500 | 408500 | 984 |
| 476 | 20230911 | 104400 | 78642229000 | 408500 | 409000 | 409000 | 408500 | 220 |
| 477 | 20230911 | 104300 | 78552300000 | 409000 | 409500 | 409500 | 408500 | 440 |
| 478 | 20230911 | 104200 | 78372500000 | 409000 | 409500 | 410000 | 409000 | 1398 |
| 479 | 20230911 | 104100 | 77800286000 | 409500 | 409500 | 410000 | 409500 | 274 |
| 480 | 20230911 | 104000 | 77688077500 | 409500 | 409500 | 410000 | 409500 | 276 |
| 481 | 20230911 | 103900 | 77575041000 | 409500 | 409500 | 410000 | 409500 | 556 |
| 482 | 20230911 | 103800 | 77347334500 | 409500 | 408500 | 410000 | 408500 | 1139 |
| 483 | 20230911 | 103700 | 76881400000 | 408500 | 408500 | 409000 | 408500 | 710 |
| 484 | 20230911 | 103600 | 76591339000 | 409000 | 408500 | 409000 | 408500 | 220 |
| 485 | 20230911 | 103500 | 76501436000 | 408500 | 409000 | 409500 | 408500 | 1325 |
| 486 | 20230911 | 103400 | 75959542000 | 409500 | 409500 | 410000 | 409000 | 796 |
| 487 | 20230911 | 103300 | 75633793000 | 410000 | 409500 | 410000 | 409000 | 822 |
| 488 | 20230911 | 103200 | 75297247000 | 409000 | 409000 | 409500 | 409000 | 281 |
| 489 | 20230911 | 103100 | 75182280500 | 409000 | 409500 | 409500 | 409000 | 192 |
| 490 | 20230911 | 103000 | 75103713000 | 409500 | 409000 | 409500 | 409000 | 597 |
| 491 | 20230911 | 102900 | 74859348000 | 409500 | 409500 | 410000 | 409000 | 368 |
| 492 | 20230911 | 102800 | 74708672500 | 409500 | 409500 | 410000 | 409500 | 314 |
| 493 | 20230911 | 102700 | 74580079500 | 409500 | 409500 | 410000 | 409500 | 269 |
| 494 | 20230911 | 102600 | 74469915000 | 409500 | 409500 | 410000 | 409500 | 370 |
| 495 | 20230911 | 102500 | 74318368000 | 409500 | 409500 | 410000 | 409000 | 372 |
| 496 | 20230911 | 102400 | 74166040000 | 409500 | 410500 | 410500 | 409500 | 568 |
| 497 | 20230911 | 102300 | 73933275000 | 410000 | 409500 | 410500 | 409500 | 628 |
| 498 | 20230911 | 102200 | 73675690000 | 409500 | 409500 | 410000 | 409000 | 1140 |
| 499 | 20230911 | 102100 | 73208811000 | 409000 | 409500 | 410000 | 409000 | 608 |
| 500 | 20230911 | 102000 | 72959863500 | 409500 | 410000 | 410000 | 409500 | 289 |
| 501 | 20230911 | 101900 | 72841489000 | 409500 | 410000 | 410500 | 409500 | 1292 |
| 502 | 20230911 | 101800 | 72311693000 | 410000 | 410000 | 410500 | 410000 | 663 |
| 503 | 20230911 | 101700 | 72039805000 | 410500 | 410500 | 410500 | 410000 | 232 |
| 504 | 20230911 | 101600 | 71944639000 | 410000 | 410000 | 410500 | 410000 | 497 |
| 505 | 20230911 | 101500 | 71740703500 | 410500 | 410000 | 410500 | 410000 | 643 |
| 506 | 20230911 | 101400 | 71476994500 | 410500 | 410000 | 410500 | 410000 | 323 |
| 507 | 20230911 | 101300 | 71344537500 | 410000 | 409500 | 410500 | 409500 | 1660 |
| 508 | 20230911 | 101200 | 70663916000 | 409500 | 408500 | 409500 | 408500 | 1441 |
| 509 | 20230911 | 101100 | 70074395500 | 408500 | 408500 | 409000 | 408500 | 367 |
| 510 | 20230911 | 101000 | 69924462000 | 408500 | 409000 | 409000 | 408500 | 2402 |
| 511 | 20230911 | 100900 | 68943190000 | 409000 | 408500 | 409000 | 408500 | 574 |
| 512 | 20230911 | 100800 | 68708515000 | 408500 | 409000 | 409000 | 408000 | 661 |
| 513 | 20230911 | 100700 | 68438472000 | 409000 | 408500 | 409500 | 408500 | 787 |
| 514 | 20230911 | 100600 | 68116676000 | 409000 | 408500 | 409000 | 408500 | 392 |
| 515 | 20230911 | 100500 | 67956451500 | 409000 | 409500 | 410000 | 408500 | 1086 |
| 516 | 20230911 | 100400 | 67511739000 | 409500 | 409500 | 410000 | 409500 | 1148 |
| 517 | 20230911 | 100300 | 67041211000 | 409500 | 408500 | 410000 | 408500 | 1823 |
| 518 | 20230911 | 100200 | 66295061000 | 409000 | 408000 | 409000 | 408000 | 946 |
| 519 | 20230911 | 100100 | 65908935000 | 408000 | 407000 | 408500 | 407000 | 1776 |
| 520 | 20230911 | 100000 | 65184644500 | 407000 | 406000 | 407000 | 405500 | 2172 |
| 521 | 20230911 | 095900 | 64301837000 | 406000 | 406000 | 406500 | 405500 | 2223 |
| 522 | 20230911 | 095800 | 63399343000 | 406000 | 406000 | 407000 | 405500 | 2184 |
| 523 | 20230911 | 095700 | 62512328000 | 406000 | 406000 | 406500 | 405500 | 4508 |
| 524 | 20230911 | 095600 | 60681733500 | 406000 | 407000 | 407500 | 406000 | 4180 |
| 525 | 20230911 | 095500 | 58981619000 | 407000 | 407500 | 408000 | 407000 | 2781 |
| 526 | 20230911 | 095400 | 57848412500 | 407500 | 408000 | 408500 | 407500 | 1672 |
| 527 | 20230911 | 095300 | 57166437000 | 408000 | 408500 | 409000 | 408000 | 5086 |
| 528 | 20230911 | 095200 | 55089967000 | 408000 | 408000 | 408500 | 408000 | 1078 |
| 529 | 20230911 | 095100 | 54650066500 | 408000 | 408500 | 408500 | 408000 | 1375 |
| 530 | 20230911 | 095000 | 54088865500 | 408500 | 409000 | 409000 | 408000 | 1647 |
| 531 | 20230911 | 094900 | 53416221000 | 409000 | 408500 | 409000 | 408500 | 2175 |
| 532 | 20230911 | 094800 | 52527685500 | 409000 | 408500 | 409000 | 408500 | 474 |
| 533 | 20230911 | 094700 | 52334003000 | 409000 | 409000 | 409000 | 408500 | 508 |
| 534 | 20230911 | 094600 | 52126429000 | 408500 | 409500 | 410000 | 408500 | 1897 |
| 535 | 20230911 | 094500 | 51350495500 | 409500 | 409000 | 410000 | 409000 | 613 |
| 536 | 20230911 | 094400 | 51099506000 | 409000 | 410500 | 410500 | 409000 | 605 |
| 537 | 20230911 | 094300 | 50851807000 | 410000 | 409500 | 410500 | 409500 | 1423 |
| 538 | 20230911 | 094200 | 50268162500 | 409500 | 409000 | 410000 | 408500 | 2375 |
| 539 | 20230911 | 094100 | 49296367500 | 409000 | 409000 | 409500 | 409000 | 720 |
| 540 | 20230911 | 094000 | 49001851000 | 409000 | 410000 | 410000 | 409000 | 1711 |
| 541 | 20230911 | 093900 | 48301636500 | 409500 | 410000 | 410500 | 409500 | 1065 |
| 542 | 20230911 | 093800 | 47865023000 | 410000 | 410000 | 410500 | 410000 | 633 |
| 543 | 20230911 | 093700 | 47605453500 | 410000 | 410000 | 410500 | 410000 | 623 |
| 544 | 20230911 | 093600 | 47349975500 | 410000 | 410000 | 410500 | 410000 | 776 |
| 545 | 20230911 | 093500 | 47031725000 | 411000 | 410000 | 411000 | 410000 | 1108 |
| 546 | 20230911 | 093400 | 46577182500 | 410500 | 410000 | 410500 | 410000 | 820 |
| 547 | 20230911 | 093300 | 46240921500 | 410000 | 410500 | 411000 | 410000 | 1335 |
| 548 | 20230911 | 093200 | 45692926000 | 410500 | 411000 | 411500 | 410500 | 553 |
| 549 | 20230911 | 093100 | 45465762500 | 410500 | 409500 | 411500 | 409500 | 2518 |
| 550 | 20230911 | 093000 | 44432758000 | 409000 | 408500 | 409500 | 408500 | 2106 |
| 551 | 20230911 | 092900 | 43571961000 | 408500 | 409500 | 409500 | 408500 | 4918 |
| 552 | 20230911 | 092800 | 41560678000 | 409000 | 409500 | 410000 | 409000 | 2846 |
| 553 | 20230911 | 092700 | 40395517500 | 410000 | 410500 | 410500 | 409500 | 7613 |
| 554 | 20230911 | 092600 | 37273503500 | 410500 | 410500 | 411000 | 410500 | 705 |
| 555 | 20230911 | 092500 | 36984025000 | 411000 | 412000 | 412000 | 410500 | 4374 |
| 556 | 20230911 | 092400 | 35186386500 | 411500 | 412500 | 412500 | 411500 | 1424 |
| 557 | 20230911 | 092300 | 34599955500 | 412500 | 413000 | 413000 | 412000 | 1216 |
| 558 | 20230911 | 092200 | 34098295000 | 412500 | 413000 | 413000 | 412500 | 469 |
| 559 | 20230911 | 092100 | 33904733500 | 412500 | 413000 | 413500 | 412500 | 901 |
| 560 | 20230911 | 092000 | 33532640500 | 413000 | 412000 | 413000 | 412000 | 1238 |
| 561 | 20230911 | 091900 | 33021938000 | 412500 | 412500 | 412500 | 412000 | 726 |
| 562 | 20230911 | 091800 | 32722662500 | 412500 | 413000 | 414000 | 412000 | 2040 |
| 563 | 20230911 | 091700 | 31879474000 | 413000 | 411500 | 413000 | 411500 | 1203 |
| 564 | 20230911 | 091600 | 31383168500 | 412500 | 412000 | 413000 | 411000 | 3021 |
| 565 | 20230911 | 091500 | 30139369500 | 412000 | 411500 | 412500 | 411000 | 1835 |
| 566 | 20230911 | 091400 | 29383343000 | 411500 | 412500 | 413000 | 411500 | 1953 |
| 567 | 20230911 | 091300 | 28578223500 | 412500 | 412000 | 413500 | 412000 | 4928 |
| 568 | 20230911 | 091200 | 26544922000 | 412000 | 411500 | 413500 | 411000 | 2542 |
| 569 | 20230911 | 091100 | 25496257500 | 411500 | 411500 | 412000 | 411000 | 3204 |
| 570 | 20230911 | 091000 | 24178037000 | 411000 | 411500 | 411500 | 410500 | 2291 |
| 571 | 20230911 | 090900 | 23236400500 | 411500 | 411000 | 412000 | 410000 | 3932 |
| 572 | 20230911 | 090800 | 21621701500 | 411000 | 412000 | 412000 | 411000 | 3171 |
| 573 | 20230911 | 090700 | 20317717500 | 411500 | 413000 | 413000 | 411000 | 3879 |
| 574 | 20230911 | 090600 | 18719919000 | 413000 | 413500 | 413500 | 412500 | 2245 |
| 575 | 20230911 | 090500 | 17792684500 | 413000 | 414000 | 414500 | 412000 | 6351 |
| 576 | 20230911 | 090400 | 15168827000 | 414000 | 414500 | 415000 | 413500 | 1888 |
| 577 | 20230911 | 090300 | 14387045500 | 414500 | 413500 | 415500 | 413000 | 5099 |
| 578 | 20230911 | 090200 | 12276999500 | 413500 | 416000 | 416500 | 413500 | 7111 |
| 579 | 20230911 | 090100 | 9325005500 | 416000 | 419500 | 420000 | 416000 | 11873 |
| 580 | 20230911 | 090000 | 4360367000 | 419500 | 419000 | 420500 | 419000 | 9967 |