35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 184000 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 16540 |
| 3 | 20230829 | 183900 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 4 | 20230829 | 183800 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 5 | 20230829 | 183700 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 6 | 20230829 | 183600 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 7 | 20230829 | 183500 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 8 | 20230829 | 183400 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 9 | 20230829 | 183300 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 10 | 20230829 | 183200 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 11 | 20230829 | 183100 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 12 | 20230829 | 183000 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 13 | 20230829 | 182900 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 14 | 20230829 | 182800 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 15 | 20230829 | 182700 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 16 | 20230829 | 182600 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 17 | 20230829 | 182500 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 18 | 20230829 | 182400 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 19 | 20230829 | 182300 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 20 | 20230829 | 182200 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 21 | 20230829 | 182100 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 22 | 20230829 | 182000 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 23 | 20230829 | 181900 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 24 | 20230829 | 181800 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 25 | 20230829 | 181700 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 26 | 20230829 | 181600 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 27 | 20230829 | 181500 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 28 | 20230829 | 181400 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 29 | 20230829 | 181300 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 30 | 20230829 | 181200 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 31 | 20230829 | 181100 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 32 | 20230829 | 181000 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 16540 |
| 33 | 20230829 | 180900 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 34 | 20230829 | 180800 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 35 | 20230829 | 180700 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 36 | 20230829 | 180600 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 37 | 20230829 | 180500 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 38 | 20230829 | 180400 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 39 | 20230829 | 180300 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 40 | 20230829 | 180200 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 41 | 20230829 | 180100 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 42 | 20230829 | 180000 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 43 | 20230829 | 175900 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 44 | 20230829 | 175800 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 45 | 20230829 | 175700 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 46 | 20230829 | 175600 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 47 | 20230829 | 175500 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 48 | 20230829 | 175400 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 49 | 20230829 | 175300 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 50 | 20230829 | 175200 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 51 | 20230829 | 175100 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 52 | 20230829 | 175000 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 53 | 20230829 | 174900 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 54 | 20230829 | 174800 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 55 | 20230829 | 174700 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 56 | 20230829 | 174600 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 57 | 20230829 | 174500 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 58 | 20230829 | 174400 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 59 | 20230829 | 174300 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 60 | 20230829 | 174200 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 61 | 20230829 | 174100 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 62 | 20230829 | 174000 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 16540 |
| 63 | 20230829 | 173900 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 64 | 20230829 | 173800 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 65 | 20230829 | 173700 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 66 | 20230829 | 173600 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 67 | 20230829 | 173500 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 68 | 20230829 | 173400 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 69 | 20230829 | 173300 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 70 | 20230829 | 173200 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 71 | 20230829 | 173100 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 72 | 20230829 | 173000 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 73 | 20230829 | 172900 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 74 | 20230829 | 172800 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 75 | 20230829 | 172700 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 76 | 20230829 | 172600 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 77 | 20230829 | 172500 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 78 | 20230829 | 172400 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 79 | 20230829 | 172300 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 80 | 20230829 | 172200 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 81 | 20230829 | 172100 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 82 | 20230829 | 172000 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 83 | 20230829 | 171900 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 84 | 20230829 | 171800 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 85 | 20230829 | 171700 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 86 | 20230829 | 171600 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 87 | 20230829 | 171500 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 88 | 20230829 | 171400 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 89 | 20230829 | 171300 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 90 | 20230829 | 171200 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 91 | 20230829 | 171100 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 92 | 20230829 | 171000 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 16540 |
| 93 | 20230829 | 170900 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 94 | 20230829 | 170800 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 95 | 20230829 | 170700 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 96 | 20230829 | 170600 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 97 | 20230829 | 170500 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 98 | 20230829 | 170400 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 99 | 20230829 | 170300 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 100 | 20230829 | 170200 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 101 | 20230829 | 170100 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 102 | 20230829 | 170000 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 103 | 20230829 | 165900 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 104 | 20230829 | 165800 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 105 | 20230829 | 165700 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 106 | 20230829 | 165600 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 107 | 20230829 | 165500 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 108 | 20230829 | 165400 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 109 | 20230829 | 165300 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 110 | 20230829 | 165200 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 111 | 20230829 | 165100 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 112 | 20230829 | 165000 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 113 | 20230829 | 164900 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 114 | 20230829 | 164800 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 115 | 20230829 | 164700 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 116 | 20230829 | 164600 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 117 | 20230829 | 164500 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 118 | 20230829 | 164400 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 119 | 20230829 | 164300 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 120 | 20230829 | 164200 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 121 | 20230829 | 164100 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 122 | 20230829 | 164000 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 16540 |
| 123 | 20230829 | 163900 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 124 | 20230829 | 163800 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 125 | 20230829 | 163700 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 126 | 20230829 | 163600 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 127 | 20230829 | 163500 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 128 | 20230829 | 163400 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 129 | 20230829 | 163300 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 130 | 20230829 | 163200 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 131 | 20230829 | 163100 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 132 | 20230829 | 163000 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 133 | 20230829 | 162900 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 134 | 20230829 | 162800 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 135 | 20230829 | 162700 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 136 | 20230829 | 162600 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 137 | 20230829 | 162500 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 138 | 20230829 | 162400 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 139 | 20230829 | 162300 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 140 | 20230829 | 162200 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 141 | 20230829 | 162100 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 142 | 20230829 | 162000 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 143 | 20230829 | 161900 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 144 | 20230829 | 161800 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 145 | 20230829 | 161700 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 146 | 20230829 | 161600 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 147 | 20230829 | 161500 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 148 | 20230829 | 161400 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 149 | 20230829 | 161300 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 150 | 20230829 | 161200 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 151 | 20230829 | 161100 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 152 | 20230829 | 161000 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 16540 |
| 153 | 20230829 | 160900 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 154 | 20230829 | 160800 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 155 | 20230829 | 160700 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 156 | 20230829 | 160600 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 157 | 20230829 | 160500 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 158 | 20230829 | 160400 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 159 | 20230829 | 160300 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 160 | 20230829 | 160200 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 161 | 20230829 | 160100 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 162 | 20230829 | 160000 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 163 | 20230829 | 155900 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 164 | 20230829 | 155800 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 165 | 20230829 | 155700 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 166 | 20230829 | 155600 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 167 | 20230829 | 155500 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 168 | 20230829 | 155400 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 169 | 20230829 | 155300 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 170 | 20230829 | 155200 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 171 | 20230829 | 155100 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 172 | 20230829 | 155000 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 173 | 20230829 | 154900 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 174 | 20230829 | 154800 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 175 | 20230829 | 154700 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 176 | 20230829 | 154600 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 177 | 20230829 | 154500 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 178 | 20230829 | 154400 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 179 | 20230829 | 154300 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 180 | 20230829 | 154200 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 181 | 20230829 | 154100 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 182 | 20230829 | 154000 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 16540 |
| 183 | 20230829 | 153900 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 184 | 20230829 | 153800 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 185 | 20230829 | 153700 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 186 | 20230829 | 153600 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 187 | 20230829 | 153500 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 188 | 20230829 | 153400 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 189 | 20230829 | 153300 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 190 | 20230829 | 153200 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 191 | 20230829 | 153100 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 192 | 20230829 | 153000 | 433205703000 | 455000 | 455000 | 455000 | 455000 | 16540 |
| 193 | 20230829 | 152900 | 425680003000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 194 | 20230829 | 152800 | 425680003000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 195 | 20230829 | 152700 | 425680003000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 196 | 20230829 | 152600 | 425680003000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 197 | 20230829 | 152500 | 425680003000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 198 | 20230829 | 152400 | 425680003000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 199 | 20230829 | 152300 | 425680003000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 200 | 20230829 | 152200 | 425680003000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 201 | 20230829 | 152100 | 425680003000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 202 | 20230829 | 152000 | 425680003000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 203 | 20230829 | 151900 | 425680003000 | 455500 | 455000 | 456000 | 455000 | 3539 |
| 204 | 20230829 | 151800 | 424068353000 | 455500 | 455000 | 455500 | 455000 | 1846 |
| 205 | 20230829 | 151700 | 423228089000 | 455500 | 455000 | 455500 | 455000 | 2129 |
| 206 | 20230829 | 151600 | 422258531500 | 455000 | 455000 | 455500 | 455000 | 1914 |
| 207 | 20230829 | 151500 | 421387214000 | 455000 | 455500 | 456000 | 455000 | 1567 |
| 208 | 20230829 | 151400 | 420673587000 | 455500 | 455500 | 456000 | 455000 | 2244 |
| 209 | 20230829 | 151300 | 419651640500 | 455000 | 455000 | 455500 | 455000 | 1792 |
| 210 | 20230829 | 151200 | 418835641000 | 455000 | 455000 | 455500 | 455000 | 1512 |
| 211 | 20230829 | 151100 | 418147387500 | 455000 | 454500 | 455500 | 454500 | 3594 |
| 212 | 20230829 | 151000 | 416512214000 | 455000 | 455000 | 455000 | 454000 | 4174 |
| 213 | 20230829 | 150900 | 414614924500 | 454500 | 455500 | 455500 | 454500 | 5764 |
| 214 | 20230829 | 150800 | 411993041000 | 455000 | 455000 | 455500 | 455000 | 2956 |
| 215 | 20230829 | 150700 | 410647586000 | 455000 | 455500 | 455500 | 455000 | 2189 |
| 216 | 20230829 | 150600 | 409650954500 | 455500 | 455000 | 456000 | 455000 | 3990 |
| 217 | 20230829 | 150500 | 407833662500 | 455000 | 455500 | 455500 | 455000 | 2175 |
| 218 | 20230829 | 150400 | 406843734500 | 455000 | 456000 | 456000 | 455000 | 2734 |
| 219 | 20230829 | 150300 | 405598258000 | 456000 | 455000 | 456000 | 455000 | 2604 |
| 220 | 20230829 | 150200 | 404412401000 | 455000 | 456500 | 456500 | 455000 | 8937 |
| 221 | 20230829 | 150100 | 400339728500 | 456500 | 456000 | 457000 | 456000 | 3123 |
| 222 | 20230829 | 150000 | 398914511500 | 456000 | 458000 | 458500 | 456000 | 15994 |
| 223 | 20230829 | 145900 | 391597685500 | 458000 | 458500 | 459000 | 458000 | 2598 |
| 224 | 20230829 | 145800 | 390406589000 | 458500 | 459000 | 459000 | 458500 | 961 |
| 225 | 20230829 | 145700 | 389965698000 | 458500 | 459000 | 459000 | 458500 | 727 |
| 226 | 20230829 | 145600 | 389632168000 | 458500 | 458000 | 459000 | 458000 | 2337 |
| 227 | 20230829 | 145500 | 388560830500 | 458000 | 458500 | 458500 | 458000 | 767 |
| 228 | 20230829 | 145400 | 388209388500 | 458500 | 458000 | 458500 | 458000 | 772 |
| 229 | 20230829 | 145300 | 387855710000 | 458000 | 458500 | 458500 | 458000 | 302 |
| 230 | 20230829 | 145200 | 387717300500 | 458000 | 458000 | 459000 | 458000 | 2087 |
| 231 | 20230829 | 145100 | 386760705500 | 458500 | 459000 | 459000 | 458000 | 589 |
| 232 | 20230829 | 145000 | 386490706500 | 458500 | 458000 | 459000 | 458000 | 1686 |
| 233 | 20230829 | 144900 | 385717817000 | 458500 | 458500 | 459000 | 458000 | 845 |
| 234 | 20230829 | 144800 | 385330551000 | 458500 | 458000 | 458500 | 458000 | 1552 |
| 235 | 20230829 | 144700 | 384619037000 | 458500 | 458000 | 458500 | 458000 | 910 |
| 236 | 20230829 | 144600 | 384202060000 | 458000 | 459000 | 459500 | 458000 | 1610 |
| 237 | 20230829 | 144500 | 383463507500 | 459000 | 458500 | 459500 | 458000 | 2251 |
| 238 | 20230829 | 144400 | 382430543000 | 458500 | 458000 | 458500 | 458000 | 931 |
| 239 | 20230829 | 144300 | 382003811000 | 458000 | 458500 | 458500 | 458000 | 545 |
| 240 | 20230829 | 144200 | 381754057500 | 458000 | 458000 | 458500 | 458000 | 1153 |
| 241 | 20230829 | 144100 | 381225689500 | 458000 | 458000 | 458500 | 458000 | 552 |
| 242 | 20230829 | 144000 | 380972816500 | 458000 | 458000 | 458500 | 458000 | 1242 |
| 243 | 20230829 | 143900 | 380403907000 | 458000 | 458000 | 458500 | 457500 | 3076 |
| 244 | 20230829 | 143800 | 378994895000 | 458000 | 459500 | 459500 | 458000 | 2795 |
| 245 | 20230829 | 143700 | 377712862000 | 459500 | 459000 | 459500 | 459000 | 949 |
| 246 | 20230829 | 143600 | 377277223000 | 459000 | 458500 | 459000 | 458500 | 1973 |
| 247 | 20230829 | 143500 | 376371762000 | 459000 | 458000 | 459000 | 457500 | 3372 |
| 248 | 20230829 | 143400 | 374826786500 | 457500 | 458000 | 458500 | 457500 | 3067 |
| 249 | 20230829 | 143300 | 373422126500 | 458000 | 458500 | 459000 | 458000 | 5394 |
| 250 | 20230829 | 143200 | 370949701500 | 459000 | 459500 | 459500 | 458500 | 4168 |
| 251 | 20230829 | 143100 | 369036531500 | 459000 | 461000 | 461000 | 459000 | 26358 |
| 252 | 20230829 | 143000 | 356909897500 | 460500 | 461000 | 461000 | 460500 | 846 |
| 253 | 20230829 | 142900 | 356520004000 | 461000 | 460500 | 461000 | 460500 | 584 |
| 254 | 20230829 | 142800 | 356250833000 | 460500 | 460500 | 461000 | 460500 | 454 |
| 255 | 20230829 | 142700 | 356041712000 | 461000 | 461000 | 461000 | 460500 | 651 |
| 256 | 20230829 | 142600 | 355741660500 | 460500 | 461000 | 461000 | 460500 | 647 |
| 257 | 20230829 | 142500 | 355443557500 | 460500 | 461000 | 461500 | 460500 | 538 |
| 258 | 20230829 | 142400 | 355195532000 | 461000 | 461000 | 461500 | 461000 | 584 |
| 259 | 20230829 | 142300 | 354926291000 | 461000 | 461000 | 461500 | 461000 | 368 |
| 260 | 20230829 | 142200 | 354756603000 | 461000 | 460500 | 461500 | 460500 | 794 |
| 261 | 20230829 | 142100 | 354390569000 | 461000 | 460500 | 461500 | 460500 | 1433 |
| 262 | 20230829 | 142000 | 353730031500 | 461000 | 460500 | 461000 | 460500 | 396 |
| 263 | 20230829 | 141900 | 353547596500 | 461000 | 461000 | 461000 | 460500 | 385 |
| 264 | 20230829 | 141800 | 353370181000 | 461000 | 461000 | 461500 | 460500 | 3476 |
| 265 | 20230829 | 141700 | 351767697000 | 461500 | 461500 | 462000 | 461000 | 1502 |
| 266 | 20230829 | 141600 | 351074505500 | 462000 | 461500 | 462000 | 461000 | 1491 |
| 267 | 20230829 | 141500 | 350386114500 | 461000 | 461000 | 461500 | 461000 | 584 |
| 268 | 20230829 | 141400 | 350116703000 | 461000 | 461000 | 461500 | 461000 | 414 |
| 269 | 20230829 | 141300 | 349925709500 | 461000 | 461500 | 461500 | 461000 | 373 |
| 270 | 20230829 | 141200 | 349753716500 | 461000 | 461500 | 461500 | 461000 | 328 |
| 271 | 20230829 | 141100 | 349602455000 | 461500 | 461000 | 461500 | 461000 | 512 |
| 272 | 20230829 | 141000 | 349366317000 | 461000 | 461000 | 461500 | 461000 | 803 |
| 273 | 20230829 | 140900 | 348995955000 | 461500 | 461000 | 461500 | 461000 | 1087 |
| 274 | 20230829 | 140800 | 348494668500 | 461000 | 461500 | 462000 | 461000 | 1432 |
| 275 | 20230829 | 140700 | 347833867000 | 461500 | 462500 | 462500 | 461000 | 909 |
| 276 | 20230829 | 140600 | 347414130000 | 462000 | 461000 | 463000 | 461000 | 1809 |
| 277 | 20230829 | 140500 | 346578311500 | 461000 | 461000 | 461500 | 461000 | 541 |
| 278 | 20230829 | 140400 | 346328755500 | 461000 | 462000 | 462000 | 461000 | 1246 |
| 279 | 20230829 | 140300 | 345753412500 | 461500 | 461500 | 462000 | 461000 | 678 |
| 280 | 20230829 | 140200 | 345440571500 | 461500 | 460500 | 461500 | 460500 | 2708 |
| 281 | 20230829 | 140100 | 344192291000 | 460500 | 460500 | 461000 | 460500 | 558 |
| 282 | 20230829 | 140000 | 343935229500 | 460500 | 461000 | 461000 | 460500 | 689 |
| 283 | 20230829 | 135900 | 343617874000 | 460500 | 461000 | 461000 | 460500 | 446 |
| 284 | 20230829 | 135800 | 343412369000 | 461000 | 461000 | 461500 | 460500 | 3207 |
| 285 | 20230829 | 135700 | 341933865500 | 461500 | 461500 | 461500 | 461000 | 347 |
| 286 | 20230829 | 135600 | 341773761500 | 461000 | 461000 | 461500 | 461000 | 530 |
| 287 | 20230829 | 135500 | 341529362000 | 461000 | 461000 | 461500 | 461000 | 657 |
| 288 | 20230829 | 135400 | 341226386000 | 461000 | 461500 | 462000 | 461000 | 1610 |
| 289 | 20230829 | 135300 | 340483410500 | 461500 | 461500 | 462000 | 461500 | 403 |
| 290 | 20230829 | 135200 | 340297285500 | 461500 | 461500 | 462000 | 461500 | 533 |
| 291 | 20230829 | 135100 | 340051195500 | 461500 | 461500 | 462000 | 461500 | 453 |
| 292 | 20230829 | 135000 | 339842061000 | 461500 | 462000 | 462500 | 461500 | 992 |
| 293 | 20230829 | 134900 | 339383884500 | 462500 | 462500 | 462500 | 462000 | 898 |
| 294 | 20230829 | 134800 | 338968948500 | 462000 | 462000 | 462500 | 462000 | 259 |
| 295 | 20230829 | 134700 | 338849204000 | 462500 | 462500 | 463000 | 462000 | 1318 |
| 296 | 20230829 | 134600 | 338239586000 | 462500 | 461500 | 462500 | 461500 | 450 |
| 297 | 20230829 | 134500 | 338031650000 | 461500 | 461500 | 462000 | 461000 | 1004 |
| 298 | 20230829 | 134400 | 337568320500 | 461500 | 461500 | 461500 | 461000 | 418 |
| 299 | 20230829 | 134300 | 337375494000 | 461500 | 461000 | 461500 | 461000 | 466 |
| 300 | 20230829 | 134200 | 337160558500 | 461000 | 461000 | 461500 | 461000 | 780 |
| 301 | 20230829 | 134100 | 336800629500 | 461500 | 461000 | 461500 | 461000 | 1180 |
| 302 | 20230829 | 134000 | 336256136000 | 461000 | 461000 | 461500 | 460500 | 1621 |
| 303 | 20230829 | 133900 | 335508914000 | 460500 | 460500 | 461500 | 460500 | 2402 |
| 304 | 20230829 | 133800 | 334401753500 | 460500 | 461000 | 461000 | 460500 | 558 |
| 305 | 20230829 | 133700 | 334144704500 | 460500 | 461000 | 461500 | 460500 | 935 |
| 306 | 20230829 | 133600 | 333713737500 | 461500 | 461000 | 461500 | 461000 | 1301 |
| 307 | 20230829 | 133500 | 333113946500 | 461000 | 461000 | 461000 | 460500 | 1538 |
| 308 | 20230829 | 133400 | 332405178500 | 460500 | 461500 | 461500 | 460500 | 4156 |
| 309 | 20230829 | 133300 | 330489360500 | 461500 | 462000 | 462500 | 461000 | 3697 |
| 310 | 20230829 | 133200 | 328782417500 | 462000 | 462000 | 462500 | 462000 | 1590 |
| 311 | 20230829 | 133100 | 328047651000 | 462000 | 462500 | 462500 | 462000 | 803 |
| 312 | 20230829 | 133000 | 327676470500 | 462500 | 463000 | 463500 | 462000 | 3276 |
| 313 | 20230829 | 132900 | 326160804500 | 463000 | 463500 | 463500 | 463000 | 2599 |
| 314 | 20230829 | 132800 | 324957415500 | 463500 | 463000 | 463500 | 463000 | 623 |
| 315 | 20230829 | 132700 | 324668922000 | 463000 | 463000 | 463500 | 463000 | 304 |
| 316 | 20230829 | 132600 | 324528105500 | 463500 | 463500 | 463500 | 463000 | 470 |
| 317 | 20230829 | 132500 | 324310430500 | 463500 | 463000 | 463500 | 463000 | 236 |
| 318 | 20230829 | 132400 | 324201114000 | 463500 | 463000 | 463500 | 463000 | 368 |
| 319 | 20230829 | 132300 | 324030649500 | 463500 | 463500 | 464000 | 463000 | 1542 |
| 320 | 20230829 | 132200 | 323315993500 | 464000 | 463500 | 464000 | 463500 | 936 |
| 321 | 20230829 | 132100 | 322882112000 | 463500 | 464500 | 465000 | 463500 | 1752 |
| 322 | 20230829 | 132000 | 322068826500 | 464500 | 463500 | 464500 | 463500 | 840 |
| 323 | 20230829 | 131900 | 321678746000 | 463500 | 464000 | 464000 | 463500 | 564 |
| 324 | 20230829 | 131800 | 321417084000 | 464000 | 464000 | 464000 | 463500 | 841 |
| 325 | 20230829 | 131700 | 321026886000 | 464000 | 463500 | 464500 | 463000 | 2762 |
| 326 | 20230829 | 131600 | 319745755500 | 463500 | 463500 | 464000 | 463000 | 2058 |
| 327 | 20230829 | 131500 | 318791864500 | 464000 | 464000 | 464000 | 463500 | 354 |
| 328 | 20230829 | 131400 | 318627762000 | 463500 | 464000 | 464000 | 463500 | 366 |
| 329 | 20230829 | 131300 | 318457998500 | 463500 | 464000 | 464000 | 463500 | 949 |
| 330 | 20230829 | 131200 | 318018040000 | 464000 | 464000 | 464500 | 463500 | 1148 |
| 331 | 20230829 | 131100 | 317485446000 | 464000 | 464000 | 464500 | 464000 | 143 |
| 332 | 20230829 | 131000 | 317419081000 | 464500 | 464500 | 464500 | 464000 | 298 |
| 333 | 20230829 | 130900 | 317280722000 | 464000 | 464500 | 465000 | 464000 | 492 |
| 334 | 20230829 | 130800 | 317052191000 | 464500 | 464500 | 465000 | 463500 | 3713 |
| 335 | 20230829 | 130700 | 315328416000 | 464000 | 465000 | 465500 | 464000 | 2943 |
| 336 | 20230829 | 130600 | 313960873500 | 465500 | 465500 | 465500 | 465000 | 2484 |
| 337 | 20230829 | 130500 | 312805355000 | 465500 | 466000 | 466000 | 465500 | 201 |
| 338 | 20230829 | 130400 | 312711757500 | 465500 | 466000 | 466000 | 465500 | 327 |
| 339 | 20230829 | 130300 | 312559396500 | 466000 | 466500 | 466500 | 465500 | 709 |
| 340 | 20230829 | 130200 | 312229019500 | 466500 | 466500 | 466500 | 466000 | 501 |
| 341 | 20230829 | 130100 | 311995533000 | 466000 | 466000 | 466500 | 466000 | 99 |
| 342 | 20230829 | 130000 | 311949380500 | 466000 | 466500 | 466500 | 466000 | 460 |
| 343 | 20230829 | 125900 | 311734967000 | 466500 | 466500 | 466500 | 466000 | 543 |
| 344 | 20230829 | 125800 | 311481680500 | 466500 | 466000 | 466500 | 466000 | 824 |
| 345 | 20230829 | 125700 | 311097510500 | 465500 | 466000 | 466000 | 465500 | 245 |
| 346 | 20230829 | 125600 | 310983400000 | 465500 | 466500 | 466500 | 465500 | 536 |
| 347 | 20230829 | 125500 | 310733621500 | 466000 | 466000 | 466500 | 466000 | 494 |
| 348 | 20230829 | 125400 | 310503399000 | 465500 | 465500 | 466000 | 465500 | 222 |
| 349 | 20230829 | 125300 | 310399976000 | 466000 | 466000 | 466500 | 465500 | 555 |
| 350 | 20230829 | 125200 | 310141366500 | 466000 | 465500 | 466500 | 465000 | 1258 |
| 351 | 20230829 | 125100 | 309555024000 | 465500 | 465500 | 465500 | 465000 | 371 |
| 352 | 20230829 | 125000 | 309382363000 | 465500 | 466500 | 466500 | 465000 | 1817 |
| 353 | 20230829 | 124900 | 308535310500 | 466000 | 465500 | 466500 | 465500 | 1394 |
| 354 | 20230829 | 124800 | 307885446000 | 466000 | 465500 | 466000 | 465000 | 1385 |
| 355 | 20230829 | 124700 | 307240709000 | 465500 | 465500 | 466000 | 465000 | 2289 |
| 356 | 20230829 | 124600 | 306175435000 | 465500 | 465500 | 466500 | 465000 | 2443 |
| 357 | 20230829 | 124500 | 305037391500 | 465500 | 466500 | 466500 | 465000 | 1811 |
| 358 | 20230829 | 124400 | 304193426000 | 466500 | 467500 | 467500 | 466000 | 1962 |
| 359 | 20230829 | 124300 | 303277919500 | 467500 | 466500 | 467500 | 466000 | 2669 |
| 360 | 20230829 | 124200 | 302031506500 | 466500 | 466000 | 466500 | 466000 | 607 |
| 361 | 20230829 | 124100 | 301748396500 | 466000 | 465500 | 466000 | 465500 | 746 |
| 362 | 20230829 | 124000 | 301400783000 | 465500 | 465500 | 466000 | 465000 | 642 |
| 363 | 20230829 | 123900 | 301101944000 | 465500 | 465000 | 466000 | 465000 | 1448 |
| 364 | 20230829 | 123800 | 300427762500 | 465000 | 465000 | 465500 | 465000 | 297 |
| 365 | 20230829 | 123700 | 300289539000 | 465000 | 466000 | 466000 | 465000 | 819 |
| 366 | 20230829 | 123600 | 299908194500 | 466000 | 465500 | 466000 | 465500 | 575 |
| 367 | 20230829 | 123500 | 299640247500 | 466000 | 466000 | 466500 | 465500 | 1194 |
| 368 | 20230829 | 123400 | 299083948500 | 466000 | 466000 | 466500 | 465500 | 1193 |
| 369 | 20230829 | 123300 | 298527987500 | 466000 | 465500 | 466000 | 465500 | 1276 |
| 370 | 20230829 | 123200 | 297933401500 | 466000 | 465500 | 466000 | 465000 | 1217 |
| 371 | 20230829 | 123100 | 297366700500 | 465000 | 465000 | 465500 | 465000 | 1005 |
| 372 | 20230829 | 123000 | 296899310000 | 465000 | 465000 | 465000 | 464500 | 161 |
| 373 | 20230829 | 122900 | 296824464000 | 464500 | 465000 | 465000 | 464500 | 1510 |
| 374 | 20230829 | 122800 | 296122885000 | 465000 | 464500 | 465000 | 464500 | 410 |
| 375 | 20230829 | 122700 | 295932398000 | 464500 | 465000 | 465000 | 464500 | 228 |
| 376 | 20230829 | 122600 | 295826444500 | 465000 | 465000 | 465000 | 464500 | 278 |
| 377 | 20230829 | 122500 | 295697185000 | 464500 | 464500 | 465000 | 464000 | 226 |
| 378 | 20230829 | 122400 | 295592153000 | 464500 | 464000 | 464500 | 463500 | 612 |
| 379 | 20230829 | 122300 | 295307917500 | 464000 | 463000 | 464000 | 463000 | 1009 |
| 380 | 20230829 | 122200 | 294840143000 | 463500 | 463000 | 463500 | 463000 | 191 |
| 381 | 20230829 | 122100 | 294751634500 | 463000 | 463000 | 464000 | 462500 | 2608 |
| 382 | 20230829 | 122000 | 293543126500 | 463000 | 463000 | 463000 | 462500 | 129 |
| 383 | 20230829 | 121900 | 293483445000 | 462500 | 462500 | 463000 | 462500 | 202 |
| 384 | 20230829 | 121800 | 293389958500 | 463000 | 462500 | 463000 | 462500 | 120 |
| 385 | 20230829 | 121700 | 293334416500 | 463000 | 462500 | 463000 | 462500 | 233 |
| 386 | 20230829 | 121600 | 293226565000 | 462500 | 463000 | 463000 | 462500 | 605 |
| 387 | 20230829 | 121500 | 292946731500 | 463000 | 463000 | 463000 | 462500 | 576 |
| 388 | 20230829 | 121400 | 292680113000 | 463000 | 462500 | 463000 | 462500 | 118 |
| 389 | 20230829 | 121300 | 292625493500 | 462500 | 463000 | 463000 | 462500 | 314 |
| 390 | 20230829 | 121200 | 292480139000 | 463000 | 462500 | 463000 | 462500 | 252 |
| 391 | 20230829 | 121100 | 292363558000 | 462500 | 463000 | 463000 | 462500 | 245 |
| 392 | 20230829 | 121000 | 292250154500 | 463000 | 463500 | 463500 | 463000 | 912 |
| 393 | 20230829 | 120900 | 291827880500 | 463000 | 463500 | 463500 | 463000 | 543 |
| 394 | 20230829 | 120800 | 291576394000 | 463000 | 464500 | 464500 | 463000 | 2216 |
| 395 | 20230829 | 120700 | 290548731000 | 464000 | 464500 | 464500 | 464000 | 1242 |
| 396 | 20230829 | 120600 | 289971950500 | 464500 | 464500 | 464500 | 464000 | 491 |
| 397 | 20230829 | 120500 | 289744059500 | 464500 | 464500 | 464500 | 464000 | 503 |
| 398 | 20230829 | 120400 | 289510535000 | 464000 | 464500 | 464500 | 464000 | 113 |
| 399 | 20230829 | 120300 | 289458058500 | 464500 | 464000 | 464500 | 464000 | 119 |
| 400 | 20230829 | 120200 | 289402810500 | 464500 | 464500 | 464500 | 464000 | 95 |
| 401 | 20230829 | 120100 | 289358685000 | 464000 | 465500 | 465500 | 464000 | 3020 |
| 402 | 20230829 | 120000 | 287955582000 | 465500 | 465500 | 465500 | 465000 | 155 |
| 403 | 20230829 | 115900 | 287883456500 | 465500 | 465500 | 465500 | 465000 | 617 |
| 404 | 20230829 | 115800 | 287596303500 | 465000 | 465000 | 465500 | 465000 | 273 |
| 405 | 20230829 | 115700 | 287469346000 | 465500 | 465000 | 465500 | 465000 | 143 |
| 406 | 20230829 | 115600 | 287402822500 | 465000 | 465000 | 465500 | 465000 | 267 |
| 407 | 20230829 | 115500 | 287278646500 | 465000 | 465000 | 465000 | 464500 | 780 |
| 408 | 20230829 | 115400 | 286915985000 | 465000 | 464500 | 465000 | 464000 | 1374 |
| 409 | 20230829 | 115300 | 286277436500 | 464500 | 464500 | 464500 | 464000 | 99 |
| 410 | 20230829 | 115200 | 286231477500 | 464000 | 464500 | 464500 | 464000 | 366 |
| 411 | 20230829 | 115100 | 286061591500 | 464000 | 464500 | 464500 | 464000 | 160 |
| 412 | 20230829 | 115000 | 285987292500 | 464500 | 464500 | 464500 | 464000 | 346 |
| 413 | 20230829 | 114900 | 285826617000 | 464500 | 464500 | 464500 | 464000 | 381 |
| 414 | 20230829 | 114800 | 285649671000 | 464000 | 464500 | 465000 | 464000 | 1974 |
| 415 | 20230829 | 114700 | 284732722500 | 464500 | 465500 | 465500 | 464500 | 1926 |
| 416 | 20230829 | 114600 | 283837075000 | 465500 | 465500 | 465500 | 465000 | 549 |
| 417 | 20230829 | 114500 | 283581524500 | 465500 | 465000 | 466000 | 465000 | 696 |
| 418 | 20230829 | 114400 | 283257472500 | 465500 | 465500 | 466000 | 465000 | 688 |
| 419 | 20230829 | 114300 | 282937180000 | 465500 | 465500 | 466000 | 465000 | 580 |
| 420 | 20230829 | 114200 | 282667204000 | 465500 | 465500 | 466000 | 465000 | 2220 |
| 421 | 20230829 | 114100 | 281633765500 | 465500 | 464500 | 465500 | 464500 | 1072 |
| 422 | 20230829 | 114000 | 281135192000 | 465000 | 465000 | 465000 | 464500 | 117 |
| 423 | 20230829 | 113900 | 281080796000 | 465000 | 465000 | 465000 | 464500 | 398 |
| 424 | 20230829 | 113800 | 280895754500 | 464500 | 465000 | 465000 | 464500 | 554 |
| 425 | 20230829 | 113700 | 280638313500 | 465000 | 465500 | 465500 | 464500 | 951 |
| 426 | 20230829 | 113600 | 280196015500 | 465000 | 465000 | 465500 | 464500 | 1181 |
| 427 | 20230829 | 113500 | 279646601000 | 465000 | 465000 | 465000 | 464500 | 550 |
| 428 | 20230829 | 113400 | 279390864000 | 465000 | 465000 | 465500 | 464500 | 1127 |
| 429 | 20230829 | 113300 | 278866765500 | 465000 | 465000 | 465000 | 464500 | 504 |
| 430 | 20230829 | 113200 | 278632461500 | 464500 | 464500 | 465000 | 464500 | 248 |
| 431 | 20230829 | 113100 | 278517219000 | 465000 | 464500 | 465000 | 464500 | 256 |
| 432 | 20230829 | 113000 | 278398242000 | 464500 | 465000 | 465500 | 464500 | 458 |
| 433 | 20230829 | 112900 | 278185278000 | 465000 | 464500 | 465500 | 464500 | 1543 |
| 434 | 20230829 | 112800 | 277467793500 | 464500 | 465000 | 465000 | 464500 | 829 |
| 435 | 20230829 | 112700 | 277082347000 | 465000 | 464000 | 465000 | 464000 | 739 |
| 436 | 20230829 | 112600 | 276739086500 | 464500 | 464000 | 465500 | 464000 | 2061 |
| 437 | 20230829 | 112500 | 275780974500 | 464500 | 463000 | 464500 | 463000 | 936 |
| 438 | 20230829 | 112400 | 275346694000 | 463500 | 463000 | 464000 | 462500 | 1551 |
| 439 | 20230829 | 112300 | 274628144000 | 463000 | 462500 | 463000 | 462000 | 675 |
| 440 | 20230829 | 112200 | 274316017000 | 462000 | 461500 | 462500 | 461500 | 401 |
| 441 | 20230829 | 112100 | 274130792500 | 461500 | 461000 | 462500 | 461000 | 2032 |
| 442 | 20230829 | 112000 | 273192883000 | 461500 | 461500 | 462000 | 461000 | 1651 |
| 443 | 20230829 | 111900 | 272431065000 | 462000 | 462000 | 462500 | 461500 | 693 |
| 444 | 20230829 | 111800 | 272110901000 | 462000 | 462000 | 462500 | 461500 | 1594 |
| 445 | 20230829 | 111700 | 271374541000 | 462500 | 462000 | 462500 | 462000 | 539 |
| 446 | 20230829 | 111600 | 271125296000 | 462500 | 462500 | 463000 | 462000 | 640 |
| 447 | 20230829 | 111500 | 270829289000 | 462500 | 462500 | 462500 | 462000 | 836 |
| 448 | 20230829 | 111400 | 270442893500 | 462500 | 462500 | 462500 | 462000 | 487 |
| 449 | 20230829 | 111300 | 270217695000 | 462000 | 462500 | 462500 | 462000 | 481 |
| 450 | 20230829 | 111200 | 269995304500 | 462500 | 462000 | 463000 | 462000 | 473 |
| 451 | 20230829 | 111100 | 269776528000 | 462000 | 462000 | 463000 | 462000 | 953 |
| 452 | 20230829 | 111000 | 269335806500 | 462000 | 462000 | 462500 | 462000 | 2068 |
| 453 | 20230829 | 110900 | 268379757000 | 462500 | 462500 | 462500 | 462000 | 1312 |
| 454 | 20230829 | 110800 | 267773029000 | 462500 | 463000 | 463000 | 462500 | 760 |
| 455 | 20230829 | 110700 | 267421423500 | 462500 | 463000 | 463000 | 462000 | 1131 |
| 456 | 20230829 | 110600 | 266898259000 | 463000 | 463000 | 463000 | 462500 | 2331 |
| 457 | 20230829 | 110500 | 265819262500 | 462500 | 463000 | 463500 | 462500 | 843 |
| 458 | 20230829 | 110400 | 265428949000 | 463500 | 463000 | 463500 | 463000 | 1249 |
| 459 | 20230829 | 110300 | 264850388000 | 463000 | 462500 | 463500 | 462000 | 821 |
| 460 | 20230829 | 110200 | 264470472000 | 462500 | 461500 | 462500 | 461500 | 1296 |
| 461 | 20230829 | 110100 | 263871801500 | 462000 | 461500 | 462000 | 461500 | 767 |
| 462 | 20230829 | 110000 | 263517763500 | 461500 | 461500 | 462000 | 461000 | 917 |
| 463 | 20230829 | 105900 | 263094571000 | 461000 | 461500 | 461500 | 460500 | 1107 |
| 464 | 20230829 | 105800 | 262584083500 | 461000 | 461500 | 461500 | 461000 | 1558 |
| 465 | 20230829 | 105700 | 261865777000 | 461500 | 461500 | 461500 | 461000 | 1192 |
| 466 | 20230829 | 105600 | 261316102000 | 461500 | 461000 | 461500 | 461000 | 794 |
| 467 | 20230829 | 105500 | 260949835500 | 461500 | 461500 | 462000 | 461000 | 2206 |
| 468 | 20230829 | 105400 | 259931772500 | 462000 | 462000 | 462000 | 461500 | 413 |
| 469 | 20230829 | 105300 | 259740989500 | 462000 | 462000 | 462500 | 461500 | 634 |
| 470 | 20230829 | 105200 | 259447992500 | 462000 | 462000 | 462500 | 461500 | 2457 |
| 471 | 20230829 | 105100 | 258313239000 | 462000 | 463000 | 463000 | 461500 | 2390 |
| 472 | 20230829 | 105000 | 257208561500 | 463000 | 463000 | 463000 | 462000 | 1124 |
| 473 | 20230829 | 104900 | 256688772000 | 463000 | 463000 | 463000 | 462500 | 1681 |
| 474 | 20230829 | 104800 | 255910950000 | 462500 | 463000 | 463500 | 462500 | 1670 |
| 475 | 20230829 | 104700 | 255137397500 | 463000 | 462000 | 463500 | 462000 | 1040 |
| 476 | 20230829 | 104600 | 254656152500 | 462500 | 463000 | 463000 | 461500 | 1556 |
| 477 | 20230829 | 104500 | 253936977500 | 462500 | 462000 | 463000 | 461500 | 2105 |
| 478 | 20230829 | 104400 | 252963905000 | 461500 | 461500 | 462000 | 461000 | 1450 |
| 479 | 20230829 | 104300 | 252295179000 | 461500 | 461500 | 461500 | 460500 | 6161 |
| 480 | 20230829 | 104200 | 249454474500 | 462000 | 462000 | 463000 | 462000 | 3218 |
| 481 | 20230829 | 104100 | 247966821500 | 462500 | 460500 | 463000 | 460500 | 3298 |
| 482 | 20230829 | 104000 | 246443930500 | 460500 | 460000 | 461500 | 460000 | 6852 |
| 483 | 20230829 | 103900 | 243288035000 | 460000 | 461000 | 461000 | 460000 | 3003 |
| 484 | 20230829 | 103800 | 241905699500 | 461000 | 461500 | 461500 | 460500 | 2540 |
| 485 | 20230829 | 103700 | 240734728500 | 461000 | 462000 | 462000 | 461000 | 3446 |
| 486 | 20230829 | 103600 | 239144128000 | 461500 | 461500 | 463000 | 461000 | 5252 |
| 487 | 20230829 | 103500 | 236719231500 | 461500 | 461000 | 461500 | 460500 | 4031 |
| 488 | 20230829 | 103400 | 234861223500 | 460500 | 463500 | 464000 | 460500 | 9063 |
| 489 | 20230829 | 103300 | 230670761000 | 464000 | 464000 | 464500 | 463500 | 1648 |
| 490 | 20230829 | 103200 | 229906149500 | 464000 | 465000 | 465500 | 463500 | 7939 |
| 491 | 20230829 | 103100 | 226218319000 | 465500 | 466000 | 466500 | 465000 | 7840 |
| 492 | 20230829 | 103000 | 222569024000 | 466000 | 467500 | 467500 | 466000 | 3757 |
| 493 | 20230829 | 102900 | 220816139000 | 467500 | 468500 | 468500 | 467000 | 1164 |
| 494 | 20230829 | 102800 | 220272054000 | 468000 | 469000 | 469000 | 467500 | 1778 |
| 495 | 20230829 | 102700 | 219439636500 | 468500 | 469000 | 469500 | 468500 | 533 |
| 496 | 20230829 | 102600 | 219189626000 | 469000 | 469000 | 469500 | 468000 | 1249 |
| 497 | 20230829 | 102500 | 218604039500 | 469000 | 468500 | 469500 | 468000 | 1394 |
| 498 | 20230829 | 102400 | 217950722000 | 468500 | 469000 | 469500 | 468000 | 1590 |
| 499 | 20230829 | 102300 | 217205355500 | 469000 | 470000 | 470000 | 469000 | 1401 |
| 500 | 20230829 | 102200 | 216547217500 | 469500 | 469500 | 470000 | 469500 | 999 |
| 501 | 20230829 | 102100 | 216078118500 | 469500 | 468500 | 470000 | 468500 | 890 |
| 502 | 20230829 | 102000 | 215660574500 | 469000 | 469000 | 470000 | 468500 | 1412 |
| 503 | 20230829 | 101900 | 214997975500 | 469000 | 469000 | 469500 | 468500 | 1400 |
| 504 | 20230829 | 101800 | 214341083500 | 469500 | 467500 | 469500 | 467500 | 2068 |
| 505 | 20230829 | 101700 | 213371810000 | 467500 | 467000 | 467500 | 466500 | 950 |
| 506 | 20230829 | 101600 | 212928113000 | 466500 | 466500 | 467000 | 466000 | 1205 |
| 507 | 20230829 | 101500 | 212365913500 | 466500 | 466000 | 466500 | 465500 | 994 |
| 508 | 20230829 | 101400 | 211902705000 | 465500 | 466000 | 466500 | 465500 | 1929 |
| 509 | 20230829 | 101300 | 211003899000 | 466000 | 466000 | 467500 | 466000 | 813 |
| 510 | 20230829 | 101200 | 210624557500 | 466000 | 465500 | 466000 | 465000 | 2029 |
| 511 | 20230829 | 101100 | 209679679000 | 465500 | 467500 | 468000 | 465000 | 4522 |
| 512 | 20230829 | 101000 | 207573631000 | 467500 | 466500 | 467500 | 466000 | 1299 |
| 513 | 20230829 | 100900 | 206967191500 | 466500 | 465500 | 466500 | 465500 | 2281 |
| 514 | 20230829 | 100800 | 205904605500 | 465500 | 467500 | 468000 | 465500 | 4344 |
| 515 | 20230829 | 100700 | 203878767000 | 467500 | 466000 | 468500 | 466000 | 4696 |
| 516 | 20230829 | 100600 | 201686524000 | 466000 | 468500 | 468500 | 466000 | 7305 |
| 517 | 20230829 | 100500 | 198274441000 | 468500 | 468500 | 469000 | 468000 | 2233 |
| 518 | 20230829 | 100400 | 197228373000 | 469000 | 468500 | 469000 | 468000 | 1997 |
| 519 | 20230829 | 100300 | 196293049000 | 468500 | 469000 | 469500 | 468000 | 5533 |
| 520 | 20230829 | 100200 | 193699376500 | 469000 | 470500 | 470500 | 469000 | 2628 |
| 521 | 20230829 | 100100 | 192464722500 | 470500 | 471500 | 472000 | 470000 | 2068 |
| 522 | 20230829 | 100000 | 191490480500 | 471500 | 470000 | 471500 | 469500 | 2869 |
| 523 | 20230829 | 095900 | 190142124000 | 469500 | 469500 | 470000 | 469000 | 2051 |
| 524 | 20230829 | 095800 | 189179293000 | 469500 | 469000 | 470000 | 468500 | 4123 |
| 525 | 20230829 | 095700 | 187245081000 | 469000 | 469500 | 470000 | 469000 | 3366 |
| 526 | 20230829 | 095600 | 185665216500 | 469500 | 471000 | 471000 | 469500 | 9129 |
| 527 | 20230829 | 095500 | 181374362000 | 471000 | 472000 | 472000 | 471000 | 7115 |
| 528 | 20230829 | 095400 | 178019766000 | 472000 | 473500 | 473500 | 472000 | 2086 |
| 529 | 20230829 | 095300 | 177033769500 | 473500 | 472500 | 473500 | 472000 | 1868 |
| 530 | 20230829 | 095200 | 176150609000 | 472500 | 472500 | 473000 | 472000 | 1125 |
| 531 | 20230829 | 095100 | 175619266500 | 472500 | 473000 | 473500 | 472000 | 4562 |
| 532 | 20230829 | 095000 | 173463010500 | 473000 | 472000 | 474000 | 471500 | 4097 |
| 533 | 20230829 | 094900 | 171527505000 | 471500 | 475000 | 475500 | 471500 | 23243 |
| 534 | 20230829 | 094800 | 160534171500 | 475000 | 475000 | 475500 | 474500 | 1076 |
| 535 | 20230829 | 094700 | 160023263000 | 474500 | 475000 | 475000 | 474500 | 1898 |
| 536 | 20230829 | 094600 | 159122284500 | 475000 | 475500 | 476000 | 474500 | 3513 |
| 537 | 20230829 | 094500 | 157452888500 | 476000 | 477500 | 477500 | 475500 | 4653 |
| 538 | 20230829 | 094400 | 155234677500 | 477500 | 478000 | 478500 | 477000 | 2565 |
| 539 | 20230829 | 094300 | 154009325000 | 478000 | 477000 | 478000 | 477000 | 1091 |
| 540 | 20230829 | 094200 | 153488115000 | 477000 | 477000 | 477500 | 476500 | 3654 |
| 541 | 20230829 | 094100 | 151745170000 | 477000 | 476500 | 477000 | 476500 | 4473 |
| 542 | 20230829 | 094000 | 149612645000 | 477000 | 475500 | 477000 | 475500 | 1490 |
| 543 | 20230829 | 093900 | 148902533500 | 476000 | 476500 | 476500 | 475500 | 2302 |
| 544 | 20230829 | 093800 | 147806626000 | 476000 | 475000 | 476500 | 475000 | 3702 |
| 545 | 20230829 | 093700 | 146044597500 | 475000 | 475000 | 475500 | 474000 | 3057 |
| 546 | 20230829 | 093600 | 144592670500 | 474500 | 473500 | 475000 | 473000 | 3283 |
| 547 | 20230829 | 093500 | 143036808500 | 473500 | 474500 | 476500 | 473000 | 6510 |
| 548 | 20230829 | 093400 | 139948046000 | 474500 | 472500 | 474500 | 472500 | 4618 |
| 549 | 20230829 | 093300 | 137761706000 | 472500 | 473000 | 473000 | 472000 | 8666 |
| 550 | 20230829 | 093200 | 133667078000 | 473000 | 474000 | 474500 | 472500 | 9155 |
| 551 | 20230829 | 093100 | 129334307000 | 474500 | 475500 | 475500 | 474000 | 6389 |
| 552 | 20230829 | 093000 | 126300032500 | 475500 | 476500 | 477000 | 475500 | 3462 |
| 553 | 20230829 | 092900 | 124650961000 | 476000 | 477000 | 477000 | 475500 | 6021 |
| 554 | 20230829 | 092800 | 121785014000 | 476500 | 477500 | 478000 | 476000 | 5780 |
| 555 | 20230829 | 092700 | 119029621000 | 478000 | 478500 | 479000 | 477000 | 3738 |
| 556 | 20230829 | 092600 | 117244024500 | 479000 | 481000 | 481000 | 478500 | 6942 |
| 557 | 20230829 | 092500 | 113914575500 | 481000 | 481500 | 482500 | 480000 | 5593 |
| 558 | 20230829 | 092400 | 111222423000 | 482000 | 480500 | 482000 | 480000 | 4241 |
| 559 | 20230829 | 092300 | 109182091500 | 480000 | 480500 | 481000 | 480000 | 3563 |
| 560 | 20230829 | 092200 | 107469825000 | 481000 | 480500 | 481500 | 479500 | 6702 |
| 561 | 20230829 | 092100 | 104250072500 | 481000 | 482500 | 483000 | 480500 | 9565 |
| 562 | 20230829 | 092000 | 99642560500 | 482500 | 480000 | 483000 | 479500 | 9892 |
| 563 | 20230829 | 091900 | 94877434000 | 480000 | 478500 | 480500 | 478000 | 13710 |
| 564 | 20230829 | 091800 | 88302085500 | 478500 | 476000 | 479000 | 476000 | 4712 |
| 565 | 20230829 | 091700 | 86051126500 | 476500 | 475000 | 476500 | 474500 | 4776 |
| 566 | 20230829 | 091600 | 83780424500 | 475500 | 475000 | 475500 | 474500 | 2438 |
| 567 | 20230829 | 091500 | 82622165500 | 475000 | 475000 | 475500 | 474000 | 3382 |
| 568 | 20230829 | 091400 | 81016455000 | 475500 | 472500 | 475500 | 472500 | 7939 |
| 569 | 20230829 | 091300 | 77256103500 | 472500 | 474500 | 475000 | 472500 | 4417 |
| 570 | 20230829 | 091200 | 75165856000 | 474500 | 475000 | 475000 | 473000 | 8417 |
| 571 | 20230829 | 091100 | 71176761500 | 475000 | 475500 | 476000 | 474500 | 4616 |
| 572 | 20230829 | 091000 | 68983585000 | 476000 | 475000 | 476000 | 474500 | 3949 |
| 573 | 20230829 | 090900 | 67106009000 | 475000 | 475000 | 475500 | 473000 | 12201 |
| 574 | 20230829 | 090800 | 61321107500 | 475500 | 476000 | 476500 | 475000 | 8168 |
| 575 | 20230829 | 090700 | 57434645000 | 476000 | 479500 | 480000 | 476000 | 11401 |
| 576 | 20230829 | 090600 | 51989162000 | 479000 | 479000 | 480000 | 478500 | 9045 |
| 577 | 20230829 | 090500 | 47655028000 | 479000 | 476500 | 479500 | 475500 | 10481 |
| 578 | 20230829 | 090400 | 42656082500 | 476500 | 478000 | 478500 | 476000 | 13165 |
| 579 | 20230829 | 090300 | 36377819000 | 478000 | 482500 | 483500 | 478000 | 14361 |
| 580 | 20230829 | 090200 | 29472268000 | 483000 | 483500 | 485000 | 479000 | 23958 |
| 581 | 20230829 | 090100 | 17913619000 | 483500 | 478500 | 483500 | 477500 | 19456 |
| 582 | 20230829 | 090000 | 8554654000 | 478500 | 476000 | 478500 | 476000 | 17901 |