34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 183900 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 11429 |
| 3 | 20230921 | 183800 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 4 | 20230921 | 183700 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 5 | 20230921 | 183600 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 6 | 20230921 | 183500 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 7 | 20230921 | 183400 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 8 | 20230921 | 183300 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 9 | 20230921 | 183200 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 10 | 20230921 | 183100 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 11 | 20230921 | 183000 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 12 | 20230921 | 182900 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 13 | 20230921 | 182800 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 14 | 20230921 | 182700 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 15 | 20230921 | 182600 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 16 | 20230921 | 182500 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 17 | 20230921 | 182400 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 18 | 20230921 | 182300 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 19 | 20230921 | 182200 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 20 | 20230921 | 182100 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 21 | 20230921 | 182000 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 22 | 20230921 | 181900 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 23 | 20230921 | 181800 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 24 | 20230921 | 181700 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 25 | 20230921 | 181600 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 26 | 20230921 | 181500 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 27 | 20230921 | 181400 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 28 | 20230921 | 181300 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 29 | 20230921 | 181200 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 30 | 20230921 | 181100 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 31 | 20230921 | 181000 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 32 | 20230921 | 180900 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 11429 |
| 33 | 20230921 | 180800 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 34 | 20230921 | 180700 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 35 | 20230921 | 180600 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 36 | 20230921 | 180500 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 37 | 20230921 | 180400 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 38 | 20230921 | 180300 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 39 | 20230921 | 180200 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 40 | 20230921 | 180100 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 41 | 20230921 | 180000 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 42 | 20230921 | 175900 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 43 | 20230921 | 175800 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 44 | 20230921 | 175700 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 45 | 20230921 | 175600 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 46 | 20230921 | 175500 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 47 | 20230921 | 175400 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 48 | 20230921 | 175300 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 49 | 20230921 | 175200 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 50 | 20230921 | 175100 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 51 | 20230921 | 175000 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 52 | 20230921 | 174900 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 53 | 20230921 | 174800 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 54 | 20230921 | 174700 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 55 | 20230921 | 174600 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 56 | 20230921 | 174500 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 57 | 20230921 | 174400 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 58 | 20230921 | 174300 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 59 | 20230921 | 174200 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 60 | 20230921 | 174100 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 61 | 20230921 | 174000 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 62 | 20230921 | 173900 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 11429 |
| 63 | 20230921 | 173800 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 64 | 20230921 | 173700 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 65 | 20230921 | 173600 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 66 | 20230921 | 173500 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 67 | 20230921 | 173400 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 68 | 20230921 | 173300 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 69 | 20230921 | 173200 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 70 | 20230921 | 173100 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 71 | 20230921 | 173000 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 72 | 20230921 | 172900 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 73 | 20230921 | 172800 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 74 | 20230921 | 172700 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 75 | 20230921 | 172600 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 76 | 20230921 | 172500 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 77 | 20230921 | 172400 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 78 | 20230921 | 172300 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 79 | 20230921 | 172200 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 80 | 20230921 | 172100 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 81 | 20230921 | 172000 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 82 | 20230921 | 171900 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 83 | 20230921 | 171800 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 84 | 20230921 | 171700 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 85 | 20230921 | 171600 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 86 | 20230921 | 171500 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 87 | 20230921 | 171400 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 88 | 20230921 | 171300 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 89 | 20230921 | 171200 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 90 | 20230921 | 171100 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 91 | 20230921 | 171000 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 92 | 20230921 | 170900 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 11429 |
| 93 | 20230921 | 170800 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 94 | 20230921 | 170700 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 95 | 20230921 | 170600 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 96 | 20230921 | 170500 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 97 | 20230921 | 170400 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 98 | 20230921 | 170300 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 99 | 20230921 | 170200 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 100 | 20230921 | 170100 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 101 | 20230921 | 170000 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 102 | 20230921 | 165900 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 103 | 20230921 | 165800 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 104 | 20230921 | 165700 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 105 | 20230921 | 165600 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 106 | 20230921 | 165500 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 107 | 20230921 | 165400 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 108 | 20230921 | 165300 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 109 | 20230921 | 165200 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 110 | 20230921 | 165100 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 111 | 20230921 | 165000 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 112 | 20230921 | 164900 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 113 | 20230921 | 164800 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 114 | 20230921 | 164700 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 115 | 20230921 | 164600 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 116 | 20230921 | 164500 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 117 | 20230921 | 164400 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 118 | 20230921 | 164300 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 119 | 20230921 | 164200 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 120 | 20230921 | 164100 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 121 | 20230921 | 164000 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 122 | 20230921 | 163900 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 11429 |
| 123 | 20230921 | 163800 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 124 | 20230921 | 163700 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 125 | 20230921 | 163600 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 126 | 20230921 | 163500 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 127 | 20230921 | 163400 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 128 | 20230921 | 163300 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 129 | 20230921 | 163200 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 130 | 20230921 | 163100 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 131 | 20230921 | 163000 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 132 | 20230921 | 162900 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 133 | 20230921 | 162800 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 134 | 20230921 | 162700 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 135 | 20230921 | 162600 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 136 | 20230921 | 162500 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 137 | 20230921 | 162400 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 138 | 20230921 | 162300 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 139 | 20230921 | 162200 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 140 | 20230921 | 162100 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 141 | 20230921 | 162000 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 142 | 20230921 | 161900 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 143 | 20230921 | 161800 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 144 | 20230921 | 161700 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 145 | 20230921 | 161600 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 146 | 20230921 | 161500 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 147 | 20230921 | 161400 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 148 | 20230921 | 161300 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 149 | 20230921 | 161200 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 150 | 20230921 | 161100 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 151 | 20230921 | 161000 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 152 | 20230921 | 160900 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 11429 |
| 153 | 20230921 | 160800 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 154 | 20230921 | 160700 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 155 | 20230921 | 160600 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 156 | 20230921 | 160500 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 157 | 20230921 | 160400 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 158 | 20230921 | 160300 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 159 | 20230921 | 160200 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 160 | 20230921 | 160100 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 161 | 20230921 | 160000 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 162 | 20230921 | 155900 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 163 | 20230921 | 155800 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 164 | 20230921 | 155700 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 165 | 20230921 | 155600 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 166 | 20230921 | 155500 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 167 | 20230921 | 155400 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 168 | 20230921 | 155300 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 169 | 20230921 | 155200 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 170 | 20230921 | 155100 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 171 | 20230921 | 155000 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 172 | 20230921 | 154900 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 173 | 20230921 | 154800 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 174 | 20230921 | 154700 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 175 | 20230921 | 154600 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 176 | 20230921 | 154500 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 177 | 20230921 | 154400 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 178 | 20230921 | 154300 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 179 | 20230921 | 154200 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 180 | 20230921 | 154100 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 181 | 20230921 | 154000 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 182 | 20230921 | 153900 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 11429 |
| 183 | 20230921 | 153800 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 184 | 20230921 | 153700 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 185 | 20230921 | 153600 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 186 | 20230921 | 153500 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 187 | 20230921 | 153400 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 188 | 20230921 | 153300 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 189 | 20230921 | 153200 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 190 | 20230921 | 153100 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 0 |
| 191 | 20230921 | 153000 | 145364252500 | 398000 | 398000 | 398000 | 398000 | 11429 |
| 192 | 20230921 | 152900 | 140815510500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 193 | 20230921 | 152800 | 140815510500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 194 | 20230921 | 152700 | 140815510500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 195 | 20230921 | 152600 | 140815510500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 196 | 20230921 | 152500 | 140815510500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 197 | 20230921 | 152400 | 140815510500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 198 | 20230921 | 152300 | 140815510500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 199 | 20230921 | 152200 | 140815510500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 200 | 20230921 | 152100 | 140815510500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 201 | 20230921 | 152000 | 140815510500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 202 | 20230921 | 151900 | 140815510500 | 398500 | 398500 | 399000 | 398000 | 2050 |
| 203 | 20230921 | 151800 | 139998392500 | 399000 | 398500 | 399000 | 398000 | 2216 |
| 204 | 20230921 | 151700 | 139115305500 | 398500 | 398500 | 398500 | 398000 | 764 |
| 205 | 20230921 | 151600 | 138810921500 | 398500 | 398000 | 398500 | 398000 | 562 |
| 206 | 20230921 | 151500 | 138586990500 | 398500 | 398500 | 399000 | 398500 | 796 |
| 207 | 20230921 | 151400 | 138269697500 | 399000 | 398500 | 399000 | 398500 | 857 |
| 208 | 20230921 | 151300 | 137928150500 | 398500 | 398500 | 398500 | 398000 | 680 |
| 209 | 20230921 | 151200 | 137657218500 | 398500 | 398500 | 398500 | 398000 | 455 |
| 210 | 20230921 | 151100 | 137475989500 | 398000 | 398000 | 398500 | 397500 | 4530 |
| 211 | 20230921 | 151000 | 135673200500 | 398000 | 397500 | 398000 | 397500 | 711 |
| 212 | 20230921 | 150900 | 135390405000 | 398000 | 398000 | 398000 | 397500 | 399 |
| 213 | 20230921 | 150800 | 135231756500 | 397500 | 398000 | 398000 | 397500 | 487 |
| 214 | 20230921 | 150700 | 135038066500 | 398000 | 397500 | 398000 | 397500 | 234 |
| 215 | 20230921 | 150600 | 134945029000 | 397500 | 398000 | 398500 | 397500 | 2050 |
| 216 | 20230921 | 150500 | 134129076000 | 398000 | 398000 | 398500 | 398000 | 635 |
| 217 | 20230921 | 150400 | 133876318500 | 398500 | 398000 | 398500 | 398000 | 953 |
| 218 | 20230921 | 150300 | 133496678000 | 398500 | 398500 | 398500 | 398000 | 943 |
| 219 | 20230921 | 150200 | 133121177000 | 398500 | 398500 | 398500 | 398000 | 2406 |
| 220 | 20230921 | 150100 | 132162453500 | 398500 | 398500 | 398500 | 398000 | 656 |
| 221 | 20230921 | 150000 | 131901276500 | 398000 | 398000 | 398500 | 398000 | 312 |
| 222 | 20230921 | 145900 | 131777037500 | 398500 | 398000 | 398500 | 398000 | 563 |
| 223 | 20230921 | 145800 | 131552823500 | 398500 | 398000 | 398500 | 398000 | 659 |
| 224 | 20230921 | 145700 | 131290497000 | 398500 | 398500 | 398500 | 398000 | 2214 |
| 225 | 20230921 | 145600 | 130408505000 | 398500 | 398500 | 399000 | 398000 | 2122 |
| 226 | 20230921 | 145500 | 129562869000 | 399000 | 398500 | 399000 | 398500 | 395 |
| 227 | 20230921 | 145400 | 129405436500 | 398500 | 398500 | 399000 | 398500 | 930 |
| 228 | 20230921 | 145300 | 129034800000 | 399000 | 399000 | 399000 | 398500 | 522 |
| 229 | 20230921 | 145200 | 128826763000 | 399000 | 399000 | 399500 | 398500 | 2086 |
| 230 | 20230921 | 145100 | 127994449000 | 399000 | 399000 | 399500 | 399000 | 167 |
| 231 | 20230921 | 145000 | 127927797500 | 399500 | 399500 | 399500 | 399000 | 198 |
| 232 | 20230921 | 144900 | 127848754500 | 399000 | 399500 | 399500 | 399000 | 271 |
| 233 | 20230921 | 144800 | 127740583000 | 399000 | 399500 | 399500 | 399000 | 101 |
| 234 | 20230921 | 144700 | 127700258500 | 399500 | 399500 | 399500 | 399000 | 333 |
| 235 | 20230921 | 144600 | 127567374000 | 399000 | 399000 | 399500 | 399000 | 201 |
| 236 | 20230921 | 144500 | 127487090500 | 399500 | 399000 | 399500 | 399000 | 104 |
| 237 | 20230921 | 144400 | 127445569000 | 399000 | 399000 | 399500 | 399000 | 281 |
| 238 | 20230921 | 144300 | 127333382500 | 399000 | 399500 | 399500 | 399000 | 144 |
| 239 | 20230921 | 144200 | 127275905500 | 399000 | 399000 | 399500 | 399000 | 373 |
| 240 | 20230921 | 144100 | 127126910500 | 399000 | 399500 | 399500 | 399000 | 328 |
| 241 | 20230921 | 144000 | 126995892000 | 399000 | 399500 | 399500 | 399000 | 158 |
| 242 | 20230921 | 143900 | 126932798000 | 399500 | 399500 | 399500 | 399000 | 152 |
| 243 | 20230921 | 143800 | 126872096000 | 399000 | 399500 | 399500 | 399000 | 763 |
| 244 | 20230921 | 143700 | 126567305500 | 399500 | 399000 | 399500 | 398500 | 2830 |
| 245 | 20230921 | 143600 | 125438119500 | 398500 | 399000 | 399000 | 398500 | 154 |
| 246 | 20230921 | 143500 | 125376690500 | 399000 | 398500 | 399000 | 398500 | 258 |
| 247 | 20230921 | 143400 | 125273843000 | 398500 | 399000 | 399000 | 398500 | 331 |
| 248 | 20230921 | 143300 | 125141816000 | 398500 | 398500 | 399000 | 398500 | 152 |
| 249 | 20230921 | 143200 | 125081202000 | 398500 | 398500 | 399000 | 398500 | 246 |
| 250 | 20230921 | 143100 | 124983064000 | 399000 | 398500 | 399000 | 398500 | 300 |
| 251 | 20230921 | 143000 | 124863426000 | 399000 | 398500 | 399000 | 398500 | 157 |
| 252 | 20230921 | 142900 | 124800817000 | 398500 | 399000 | 399000 | 398500 | 455 |
| 253 | 20230921 | 142800 | 124619427500 | 398500 | 399000 | 399000 | 398500 | 159 |
| 254 | 20230921 | 142700 | 124556024000 | 399000 | 399000 | 399000 | 398500 | 100 |
| 255 | 20230921 | 142600 | 124516147000 | 399000 | 399000 | 399000 | 398500 | 77 |
| 256 | 20230921 | 142500 | 124485451000 | 399000 | 398500 | 399000 | 398500 | 107 |
| 257 | 20230921 | 142400 | 124442795000 | 398500 | 399000 | 399000 | 398500 | 64 |
| 258 | 20230921 | 142300 | 124417281000 | 398500 | 398500 | 399000 | 398500 | 148 |
| 259 | 20230921 | 142200 | 124358294500 | 398500 | 399000 | 399000 | 398500 | 248 |
| 260 | 20230921 | 142100 | 124259453000 | 398500 | 399500 | 400000 | 398500 | 2215 |
| 261 | 20230921 | 142000 | 123374978500 | 400000 | 399500 | 400000 | 399500 | 140 |
| 262 | 20230921 | 141900 | 123319001500 | 399500 | 400000 | 400000 | 399500 | 108 |
| 263 | 20230921 | 141800 | 123275822000 | 400000 | 399500 | 400000 | 399500 | 152 |
| 264 | 20230921 | 141700 | 123215055000 | 399500 | 399500 | 400000 | 399500 | 693 |
| 265 | 20230921 | 141600 | 122938069500 | 399500 | 399000 | 399500 | 399000 | 407 |
| 266 | 20230921 | 141500 | 122775593000 | 399500 | 399000 | 399500 | 398500 | 709 |
| 267 | 20230921 | 141400 | 122492685000 | 399000 | 399000 | 399000 | 398500 | 578 |
| 268 | 20230921 | 141300 | 122262079500 | 398500 | 398500 | 399000 | 398500 | 120 |
| 269 | 20230921 | 141200 | 122214245500 | 398500 | 399000 | 399000 | 398500 | 315 |
| 270 | 20230921 | 141100 | 122088623500 | 399000 | 398500 | 399000 | 398500 | 246 |
| 271 | 20230921 | 141000 | 121990505500 | 399000 | 399500 | 399500 | 398500 | 1251 |
| 272 | 20230921 | 140900 | 121491509500 | 399000 | 398500 | 399500 | 398000 | 2880 |
| 273 | 20230921 | 140800 | 120343262500 | 398500 | 398500 | 398500 | 398000 | 80 |
| 274 | 20230921 | 140700 | 120311399000 | 398500 | 398500 | 398500 | 398000 | 255 |
| 275 | 20230921 | 140600 | 120209875500 | 398000 | 398500 | 399000 | 398000 | 532 |
| 276 | 20230921 | 140500 | 119997899500 | 398500 | 399000 | 399000 | 398500 | 529 |
| 277 | 20230921 | 140400 | 119787090500 | 398500 | 398500 | 399000 | 398500 | 409 |
| 278 | 20230921 | 140300 | 119624098500 | 398500 | 399000 | 399000 | 398500 | 195 |
| 279 | 20230921 | 140200 | 119546302500 | 399000 | 398500 | 399000 | 398500 | 108 |
| 280 | 20230921 | 140100 | 119503234000 | 398500 | 399000 | 399000 | 398500 | 146 |
| 281 | 20230921 | 140000 | 119445031500 | 398500 | 398500 | 399000 | 398500 | 86 |
| 282 | 20230921 | 135900 | 119410743500 | 398500 | 399000 | 399000 | 398500 | 82 |
| 283 | 20230921 | 135800 | 119378054500 | 398500 | 399000 | 399500 | 398500 | 1722 |
| 284 | 20230921 | 135700 | 118691002500 | 399500 | 399500 | 400000 | 399000 | 474 |
| 285 | 20230921 | 135600 | 118501644500 | 399500 | 399500 | 400000 | 399500 | 230 |
| 286 | 20230921 | 135500 | 118409757000 | 400000 | 399500 | 400000 | 399500 | 241 |
| 287 | 20230921 | 135400 | 118313463000 | 399500 | 399500 | 400000 | 399500 | 527 |
| 288 | 20230921 | 135300 | 118102902500 | 399500 | 400000 | 400000 | 399500 | 1297 |
| 289 | 20230921 | 135200 | 117584710500 | 400000 | 399500 | 400000 | 399500 | 270 |
| 290 | 20230921 | 135100 | 117476794500 | 399500 | 400000 | 400000 | 399500 | 216 |
| 291 | 20230921 | 135000 | 117390481000 | 400000 | 400000 | 400000 | 399500 | 107 |
| 292 | 20230921 | 134900 | 117347717000 | 399500 | 400000 | 400000 | 399500 | 57 |
| 293 | 20230921 | 134800 | 117324937000 | 399500 | 400000 | 400000 | 399500 | 610 |
| 294 | 20230921 | 134700 | 117081227500 | 399500 | 400000 | 400000 | 399500 | 186 |
| 295 | 20230921 | 134600 | 117006868500 | 400000 | 400000 | 400000 | 399500 | 1085 |
| 296 | 20230921 | 134500 | 116572902000 | 400000 | 400000 | 400500 | 400000 | 389 |
| 297 | 20230921 | 134400 | 116417220000 | 400500 | 400000 | 400500 | 400000 | 308 |
| 298 | 20230921 | 134300 | 116293878500 | 400500 | 400000 | 400500 | 400000 | 840 |
| 299 | 20230921 | 134200 | 115957817500 | 400000 | 400000 | 400000 | 399500 | 87 |
| 300 | 20230921 | 134100 | 115923024500 | 400000 | 400000 | 400000 | 399500 | 81 |
| 301 | 20230921 | 134000 | 115890637500 | 400000 | 400000 | 400000 | 399500 | 552 |
| 302 | 20230921 | 133900 | 115669861500 | 400000 | 400000 | 400000 | 399500 | 105 |
| 303 | 20230921 | 133800 | 115627902000 | 399500 | 400000 | 400000 | 399500 | 180 |
| 304 | 20230921 | 133700 | 115555930000 | 400000 | 400000 | 400000 | 399500 | 221 |
| 305 | 20230921 | 133600 | 115467536000 | 399500 | 399500 | 400000 | 399500 | 2008 |
| 306 | 20230921 | 133500 | 114664355500 | 400000 | 399500 | 400000 | 399000 | 1637 |
| 307 | 20230921 | 133400 | 114009964500 | 399000 | 399000 | 399500 | 399000 | 265 |
| 308 | 20230921 | 133300 | 113904199000 | 399500 | 399000 | 399500 | 399000 | 192 |
| 309 | 20230921 | 133200 | 113827548500 | 399000 | 399000 | 399500 | 399000 | 70 |
| 310 | 20230921 | 133100 | 113799608500 | 399000 | 399000 | 399000 | 398500 | 898 |
| 311 | 20230921 | 133000 | 113441387500 | 399000 | 399500 | 399500 | 399000 | 497 |
| 312 | 20230921 | 132900 | 113243051000 | 399500 | 399500 | 399500 | 398500 | 1132 |
| 313 | 20230921 | 132800 | 112791437500 | 399500 | 400000 | 400000 | 399000 | 465 |
| 314 | 20230921 | 132700 | 112605668500 | 399500 | 399500 | 399500 | 399000 | 682 |
| 315 | 20230921 | 132600 | 112333217500 | 399500 | 399500 | 399500 | 399000 | 354 |
| 316 | 20230921 | 132500 | 112191800000 | 399500 | 399500 | 399500 | 399000 | 302 |
| 317 | 20230921 | 132400 | 112071217000 | 399500 | 398000 | 399500 | 398000 | 1100 |
| 318 | 20230921 | 132300 | 111632553000 | 398000 | 398000 | 398500 | 398000 | 66 |
| 319 | 20230921 | 132200 | 111606258000 | 398500 | 398500 | 398500 | 398000 | 113 |
| 320 | 20230921 | 132100 | 111561255000 | 398500 | 398000 | 398500 | 398000 | 111 |
| 321 | 20230921 | 132000 | 111517044500 | 398000 | 398500 | 398500 | 398000 | 152 |
| 322 | 20230921 | 131900 | 111456479500 | 398000 | 398500 | 398500 | 398000 | 389 |
| 323 | 20230921 | 131800 | 111301480500 | 398000 | 398500 | 399000 | 397500 | 1454 |
| 324 | 20230921 | 131700 | 110722550000 | 398500 | 398000 | 398500 | 397500 | 501 |
| 325 | 20230921 | 131600 | 110523093500 | 398000 | 397500 | 398000 | 397500 | 3416 |
| 326 | 20230921 | 131500 | 109164562500 | 397500 | 397500 | 397500 | 397000 | 174 |
| 327 | 20230921 | 131400 | 109095404500 | 397500 | 397000 | 397500 | 397000 | 233 |
| 328 | 20230921 | 131300 | 109002845000 | 397000 | 397500 | 397500 | 397000 | 157 |
| 329 | 20230921 | 131200 | 108940496000 | 397000 | 397500 | 397500 | 397000 | 199 |
| 330 | 20230921 | 131100 | 108861459500 | 397500 | 397500 | 397500 | 397000 | 461 |
| 331 | 20230921 | 131000 | 108678285500 | 397500 | 397000 | 397500 | 396500 | 1382 |
| 332 | 20230921 | 130900 | 108129603500 | 397000 | 396500 | 397000 | 396500 | 310 |
| 333 | 20230921 | 130800 | 108006583000 | 397000 | 396000 | 397000 | 396000 | 2047 |
| 334 | 20230921 | 130700 | 107195013500 | 396500 | 396500 | 396500 | 396000 | 240 |
| 335 | 20230921 | 130600 | 107099881500 | 396500 | 396500 | 396500 | 396000 | 708 |
| 336 | 20230921 | 130500 | 106819481000 | 396500 | 396000 | 396500 | 396000 | 709 |
| 337 | 20230921 | 130400 | 106538572000 | 396500 | 396500 | 397000 | 396000 | 2320 |
| 338 | 20230921 | 130300 | 105618683500 | 396500 | 397000 | 397500 | 396500 | 4037 |
| 339 | 20230921 | 130200 | 104016064000 | 397500 | 397000 | 397500 | 397000 | 360 |
| 340 | 20230921 | 130100 | 103873133000 | 397500 | 397500 | 397500 | 397000 | 1756 |
| 341 | 20230921 | 130000 | 103175966500 | 397500 | 397500 | 397500 | 397000 | 254 |
| 342 | 20230921 | 125900 | 103075031000 | 397000 | 397500 | 397500 | 397000 | 375 |
| 343 | 20230921 | 125800 | 102926120500 | 397500 | 398000 | 398000 | 397500 | 1994 |
| 344 | 20230921 | 125700 | 102133495500 | 397500 | 398000 | 398000 | 397500 | 277 |
| 345 | 20230921 | 125600 | 102023372000 | 397500 | 398000 | 398500 | 397500 | 1056 |
| 346 | 20230921 | 125500 | 101603123000 | 398000 | 398500 | 398500 | 398000 | 1574 |
| 347 | 20230921 | 125400 | 100976595500 | 398500 | 399000 | 399000 | 398500 | 1644 |
| 348 | 20230921 | 125300 | 100321449000 | 399000 | 398500 | 399000 | 398500 | 93 |
| 349 | 20230921 | 125200 | 100284367000 | 399000 | 399000 | 399000 | 398500 | 331 |
| 350 | 20230921 | 125100 | 100152434500 | 398500 | 399000 | 399000 | 398500 | 42 |
| 351 | 20230921 | 125000 | 100135684000 | 398500 | 399000 | 399000 | 398500 | 168 |
| 352 | 20230921 | 124900 | 100068692500 | 398500 | 398500 | 399000 | 398500 | 194 |
| 353 | 20230921 | 124800 | 99991343500 | 399000 | 399000 | 399000 | 398500 | 373 |
| 354 | 20230921 | 124700 | 99842645500 | 399000 | 398000 | 399000 | 398000 | 1350 |
| 355 | 20230921 | 124600 | 99304655000 | 398500 | 398000 | 398500 | 398000 | 77 |
| 356 | 20230921 | 124500 | 99274002000 | 398000 | 398000 | 398500 | 398000 | 830 |
| 357 | 20230921 | 124400 | 98943644000 | 398500 | 398000 | 398500 | 398000 | 115 |
| 358 | 20230921 | 124300 | 98897868500 | 398000 | 398000 | 398500 | 398000 | 221 |
| 359 | 20230921 | 124200 | 98809886000 | 398500 | 398000 | 398500 | 398000 | 767 |
| 360 | 20230921 | 124100 | 98504306000 | 398000 | 399000 | 399000 | 398000 | 1326 |
| 361 | 20230921 | 124000 | 97975901000 | 399000 | 398500 | 399000 | 398500 | 170 |
| 362 | 20230921 | 123900 | 97908124500 | 399000 | 399000 | 399000 | 398500 | 194 |
| 363 | 20230921 | 123800 | 97830785500 | 399000 | 399000 | 399000 | 398500 | 308 |
| 364 | 20230921 | 123700 | 97708000500 | 399000 | 399000 | 399000 | 398500 | 205 |
| 365 | 20230921 | 123600 | 97626243000 | 398500 | 399000 | 399000 | 398500 | 131 |
| 366 | 20230921 | 123500 | 97573986000 | 399000 | 398500 | 399000 | 398500 | 111 |
| 367 | 20230921 | 123400 | 97529741500 | 398500 | 399000 | 399000 | 398500 | 75 |
| 368 | 20230921 | 123300 | 97499848000 | 399000 | 398500 | 399000 | 398500 | 198 |
| 369 | 20230921 | 123200 | 97420852500 | 399000 | 398500 | 399000 | 398500 | 251 |
| 370 | 20230921 | 123100 | 97320804000 | 398500 | 398500 | 399000 | 398500 | 78 |
| 371 | 20230921 | 123000 | 97289715500 | 398500 | 399000 | 399000 | 398500 | 921 |
| 372 | 20230921 | 122900 | 96922659000 | 399000 | 399000 | 399000 | 398500 | 72 |
| 373 | 20230921 | 122800 | 96893945000 | 399000 | 398500 | 399000 | 398500 | 77 |
| 374 | 20230921 | 122700 | 96863233500 | 399000 | 399000 | 399000 | 398500 | 282 |
| 375 | 20230921 | 122600 | 96750729000 | 399000 | 399000 | 399000 | 398500 | 220 |
| 376 | 20230921 | 122500 | 96663039000 | 399000 | 399000 | 399000 | 398500 | 462 |
| 377 | 20230921 | 122400 | 96478801000 | 399000 | 398500 | 399000 | 398500 | 358 |
| 378 | 20230921 | 122300 | 96335981000 | 398500 | 399500 | 399500 | 398500 | 912 |
| 379 | 20230921 | 122200 | 95972132000 | 399500 | 399000 | 399500 | 399000 | 137 |
| 380 | 20230921 | 122100 | 95917406000 | 399500 | 399500 | 399500 | 399000 | 304 |
| 381 | 20230921 | 122000 | 95796070000 | 399000 | 399000 | 399500 | 399000 | 365 |
| 382 | 20230921 | 121900 | 95650367500 | 399000 | 399000 | 399000 | 398500 | 365 |
| 383 | 20230921 | 121800 | 95504738500 | 399000 | 399000 | 399000 | 398500 | 103 |
| 384 | 20230921 | 121700 | 95463651500 | 399000 | 398500 | 399000 | 398500 | 172 |
| 385 | 20230921 | 121600 | 95395026500 | 399000 | 399000 | 399000 | 398500 | 326 |
| 386 | 20230921 | 121500 | 95264967000 | 399000 | 398500 | 399000 | 398500 | 365 |
| 387 | 20230921 | 121400 | 95119340500 | 398500 | 398500 | 399000 | 398500 | 297 |
| 388 | 20230921 | 121300 | 95000953000 | 399000 | 399000 | 399500 | 398500 | 351 |
| 389 | 20230921 | 121200 | 94860900000 | 399000 | 399000 | 399500 | 399000 | 181 |
| 390 | 20230921 | 121100 | 94788669000 | 399000 | 399500 | 399500 | 399000 | 805 |
| 391 | 20230921 | 121000 | 94467162000 | 399500 | 398500 | 399500 | 398000 | 991 |
| 392 | 20230921 | 120900 | 94072067000 | 398500 | 398500 | 398500 | 398000 | 134 |
| 393 | 20230921 | 120800 | 94018688000 | 398500 | 398000 | 398500 | 398000 | 98 |
| 394 | 20230921 | 120700 | 93979660000 | 398000 | 398000 | 398500 | 398000 | 105 |
| 395 | 20230921 | 120600 | 93937837500 | 398000 | 397500 | 398500 | 397500 | 820 |
| 396 | 20230921 | 120500 | 93611527000 | 397500 | 397500 | 398000 | 397000 | 810 |
| 397 | 20230921 | 120400 | 93289560000 | 397000 | 398000 | 398500 | 397000 | 6222 |
| 398 | 20230921 | 120300 | 90814318500 | 398000 | 398500 | 398500 | 398000 | 2808 |
| 399 | 20230921 | 120200 | 89696729000 | 398500 | 398500 | 398500 | 398000 | 291 |
| 400 | 20230921 | 120100 | 89580827500 | 398500 | 398500 | 398500 | 398000 | 255 |
| 401 | 20230921 | 120000 | 89479314500 | 398000 | 398500 | 398500 | 398000 | 162 |
| 402 | 20230921 | 115900 | 89414763500 | 398500 | 398500 | 398500 | 398000 | 407 |
| 403 | 20230921 | 115800 | 89252640500 | 398500 | 398500 | 398500 | 398000 | 588 |
| 404 | 20230921 | 115700 | 89018344000 | 398500 | 398000 | 398500 | 398000 | 557 |
| 405 | 20230921 | 115600 | 88796419500 | 398000 | 398500 | 398500 | 398000 | 149 |
| 406 | 20230921 | 115500 | 88737063000 | 398500 | 398500 | 398500 | 398000 | 177 |
| 407 | 20230921 | 115400 | 88666576000 | 398500 | 398000 | 398500 | 398000 | 312 |
| 408 | 20230921 | 115300 | 88542252000 | 398500 | 398500 | 399000 | 398000 | 336 |
| 409 | 20230921 | 115200 | 88408357000 | 398500 | 398500 | 398500 | 398000 | 753 |
| 410 | 20230921 | 115100 | 88108311000 | 398500 | 398500 | 398500 | 398000 | 833 |
| 411 | 20230921 | 115000 | 87776394500 | 398500 | 398500 | 398500 | 398000 | 389 |
| 412 | 20230921 | 114900 | 87621404000 | 398500 | 398000 | 398500 | 398000 | 560 |
| 413 | 20230921 | 114800 | 87398287000 | 398500 | 398500 | 398500 | 398000 | 4388 |
| 414 | 20230921 | 114700 | 85649807500 | 398500 | 398000 | 398500 | 398000 | 146 |
| 415 | 20230921 | 114600 | 85591673500 | 398500 | 398500 | 398500 | 398000 | 256 |
| 416 | 20230921 | 114500 | 85489766500 | 398000 | 398000 | 398500 | 398000 | 375 |
| 417 | 20230921 | 114400 | 85340420500 | 398000 | 399000 | 399000 | 398000 | 2731 |
| 418 | 20230921 | 114300 | 84252398500 | 399000 | 398500 | 399000 | 398500 | 361 |
| 419 | 20230921 | 114200 | 84108524500 | 398500 | 399000 | 399000 | 398500 | 214 |
| 420 | 20230921 | 114100 | 84023231000 | 399000 | 399000 | 399000 | 398500 | 330 |
| 421 | 20230921 | 114000 | 83891685000 | 399000 | 399000 | 399500 | 398500 | 3549 |
| 422 | 20230921 | 113900 | 82475615000 | 399000 | 399000 | 399500 | 399000 | 359 |
| 423 | 20230921 | 113800 | 82332223500 | 399000 | 399500 | 399500 | 399000 | 179 |
| 424 | 20230921 | 113700 | 82260776000 | 399500 | 399000 | 399500 | 399000 | 224 |
| 425 | 20230921 | 113600 | 82171363000 | 399000 | 399500 | 399500 | 399000 | 128 |
| 426 | 20230921 | 113500 | 82120237000 | 399500 | 399000 | 399500 | 399000 | 153 |
| 427 | 20230921 | 113400 | 82059178000 | 399000 | 399500 | 399500 | 399000 | 179 |
| 428 | 20230921 | 113300 | 81987711000 | 399500 | 399000 | 399500 | 399000 | 104 |
| 429 | 20230921 | 113200 | 81946205000 | 399000 | 399500 | 399500 | 399000 | 203 |
| 430 | 20230921 | 113100 | 81865200500 | 399000 | 399000 | 399500 | 399000 | 207 |
| 431 | 20230921 | 113000 | 81782583000 | 399000 | 399500 | 399500 | 399000 | 76 |
| 432 | 20230921 | 112900 | 81752245500 | 399000 | 399000 | 399500 | 399000 | 170 |
| 433 | 20230921 | 112800 | 81684411000 | 399500 | 399000 | 399500 | 399000 | 167 |
| 434 | 20230921 | 112700 | 81617759500 | 399500 | 400000 | 400000 | 399000 | 883 |
| 435 | 20230921 | 112600 | 81265042500 | 400000 | 400000 | 400500 | 399500 | 1418 |
| 436 | 20230921 | 112500 | 80697853000 | 400500 | 400000 | 400500 | 400000 | 128 |
| 437 | 20230921 | 112400 | 80646649000 | 400000 | 400000 | 400500 | 400000 | 171 |
| 438 | 20230921 | 112300 | 80578236000 | 400000 | 400500 | 400500 | 400000 | 210 |
| 439 | 20230921 | 112200 | 80494138000 | 400500 | 400000 | 400500 | 400000 | 57 |
| 440 | 20230921 | 112100 | 80471326000 | 400000 | 400500 | 400500 | 400000 | 186 |
| 441 | 20230921 | 112000 | 80396898000 | 400000 | 400000 | 400500 | 400000 | 443 |
| 442 | 20230921 | 111900 | 80219675000 | 400500 | 400000 | 400500 | 400000 | 113 |
| 443 | 20230921 | 111800 | 80174438000 | 400500 | 400500 | 400500 | 400000 | 150 |
| 444 | 20230921 | 111700 | 80114425000 | 400000 | 400500 | 400500 | 400000 | 87 |
| 445 | 20230921 | 111600 | 80079610500 | 400500 | 400000 | 400500 | 400000 | 108 |
| 446 | 20230921 | 111500 | 80036366000 | 400000 | 401000 | 401000 | 400000 | 1144 |
| 447 | 20230921 | 111400 | 79578276500 | 401000 | 400500 | 401000 | 400500 | 440 |
| 448 | 20230921 | 111300 | 79401868000 | 400500 | 400500 | 400500 | 400500 | 48 |
| 449 | 20230921 | 111200 | 79382644000 | 400500 | 401000 | 401000 | 400500 | 124 |
| 450 | 20230921 | 111100 | 79332963000 | 400500 | 400000 | 401000 | 400000 | 481 |
| 451 | 20230921 | 111000 | 79140400000 | 400500 | 400000 | 400500 | 399500 | 378 |
| 452 | 20230921 | 110900 | 78989199500 | 400000 | 399500 | 400000 | 399500 | 525 |
| 453 | 20230921 | 110800 | 78779209000 | 399500 | 400000 | 400000 | 399500 | 127 |
| 454 | 20230921 | 110700 | 78728436000 | 400000 | 400000 | 400000 | 399500 | 661 |
| 455 | 20230921 | 110600 | 78464254500 | 399500 | 400000 | 400000 | 399500 | 46 |
| 456 | 20230921 | 110500 | 78445860500 | 400000 | 399500 | 400500 | 399000 | 1742 |
| 457 | 20230921 | 110400 | 77749403500 | 399000 | 399500 | 399500 | 399000 | 142 |
| 458 | 20230921 | 110300 | 77692728500 | 399500 | 399500 | 400000 | 399000 | 183 |
| 459 | 20230921 | 110200 | 77619656000 | 399500 | 399000 | 399500 | 398500 | 1411 |
| 460 | 20230921 | 110100 | 77056583000 | 399000 | 400000 | 400000 | 398500 | 3635 |
| 461 | 20230921 | 110000 | 75606083500 | 400000 | 400000 | 400000 | 399500 | 127 |
| 462 | 20230921 | 105900 | 75555301000 | 400000 | 399500 | 400500 | 399000 | 1521 |
| 463 | 20230921 | 105800 | 74946831000 | 399500 | 399500 | 401000 | 399000 | 2272 |
| 464 | 20230921 | 105700 | 74037894500 | 399500 | 399000 | 399500 | 399000 | 167 |
| 465 | 20230921 | 105600 | 73971210500 | 399500 | 399000 | 399500 | 399000 | 828 |
| 466 | 20230921 | 105500 | 73640447500 | 399000 | 399500 | 399500 | 399000 | 830 |
| 467 | 20230921 | 105400 | 73309236500 | 399000 | 400000 | 400000 | 399000 | 208 |
| 468 | 20230921 | 105300 | 73226121000 | 399500 | 399500 | 400000 | 399500 | 1038 |
| 469 | 20230921 | 105200 | 72811424500 | 399500 | 400000 | 400000 | 399500 | 278 |
| 470 | 20230921 | 105100 | 72700325500 | 400000 | 400500 | 400500 | 399500 | 1254 |
| 471 | 20230921 | 105000 | 72198549000 | 401000 | 400500 | 401000 | 400500 | 343 |
| 472 | 20230921 | 104900 | 72061119500 | 401000 | 401000 | 401500 | 400500 | 741 |
| 473 | 20230921 | 104800 | 71763938000 | 401000 | 401000 | 401500 | 400500 | 438 |
| 474 | 20230921 | 104700 | 71588329000 | 401500 | 401000 | 402000 | 400500 | 1037 |
| 475 | 20230921 | 104600 | 71172203000 | 401000 | 400000 | 401000 | 400000 | 732 |
| 476 | 20230921 | 104500 | 70878729000 | 400500 | 401500 | 401500 | 400000 | 955 |
| 477 | 20230921 | 104400 | 70496076000 | 401000 | 401000 | 402000 | 400500 | 2509 |
| 478 | 20230921 | 104300 | 69489804000 | 401500 | 400000 | 401500 | 399500 | 2992 |
| 479 | 20230921 | 104200 | 68291169000 | 400000 | 399000 | 400000 | 398500 | 1545 |
| 480 | 20230921 | 104100 | 67674462000 | 398500 | 398500 | 399000 | 398500 | 749 |
| 481 | 20230921 | 104000 | 67375949500 | 398500 | 399500 | 400000 | 398000 | 8980 |
| 482 | 20230921 | 103900 | 63793397000 | 399500 | 400000 | 400000 | 399500 | 78 |
| 483 | 20230921 | 103800 | 63762224000 | 399500 | 400000 | 400000 | 399500 | 208 |
| 484 | 20230921 | 103700 | 63679057500 | 399500 | 400000 | 400000 | 399500 | 366 |
| 485 | 20230921 | 103600 | 63532658000 | 400500 | 399500 | 400500 | 399500 | 1369 |
| 486 | 20230921 | 103500 | 62985060000 | 399500 | 400000 | 400000 | 399500 | 229 |
| 487 | 20230921 | 103400 | 62893558000 | 399500 | 399500 | 400000 | 399500 | 157 |
| 488 | 20230921 | 103300 | 62830821000 | 400000 | 400000 | 400000 | 399500 | 1211 |
| 489 | 20230921 | 103200 | 62346950000 | 399500 | 400000 | 400000 | 399500 | 210 |
| 490 | 20230921 | 103100 | 62262974500 | 400000 | 399500 | 400000 | 399500 | 592 |
| 491 | 20230921 | 103000 | 62026282500 | 399500 | 400000 | 400000 | 399500 | 245 |
| 492 | 20230921 | 102900 | 61928327000 | 400000 | 400000 | 400000 | 399500 | 377 |
| 493 | 20230921 | 102800 | 61777578500 | 399500 | 401000 | 401000 | 399500 | 1079 |
| 494 | 20230921 | 102700 | 61345866500 | 400500 | 400500 | 401000 | 400500 | 345 |
| 495 | 20230921 | 102600 | 61207567500 | 400500 | 400500 | 401500 | 400000 | 1313 |
| 496 | 20230921 | 102500 | 60681373000 | 400000 | 399500 | 400500 | 399000 | 2638 |
| 497 | 20230921 | 102400 | 59626418500 | 399500 | 399500 | 399500 | 399000 | 533 |
| 498 | 20230921 | 102300 | 59413587500 | 399500 | 399500 | 399500 | 399000 | 1057 |
| 499 | 20230921 | 102200 | 58991490500 | 399500 | 399500 | 400000 | 399000 | 1116 |
| 500 | 20230921 | 102100 | 58545707500 | 399500 | 399500 | 400000 | 399500 | 1157 |
| 501 | 20230921 | 102000 | 58083384000 | 399500 | 399500 | 400000 | 399500 | 730 |
| 502 | 20230921 | 101900 | 57791705500 | 400000 | 400000 | 400000 | 399500 | 1229 |
| 503 | 20230921 | 101800 | 57300563000 | 400000 | 399500 | 400000 | 399500 | 314 |
| 504 | 20230921 | 101700 | 57175068000 | 400000 | 400000 | 400500 | 399500 | 1973 |
| 505 | 20230921 | 101600 | 56385927500 | 400000 | 400500 | 401000 | 400000 | 1193 |
| 506 | 20230921 | 101500 | 55908327000 | 401000 | 401500 | 401500 | 400500 | 767 |
| 507 | 20230921 | 101400 | 55600803000 | 401000 | 401500 | 401500 | 401000 | 596 |
| 508 | 20230921 | 101300 | 55361683000 | 401500 | 402000 | 402500 | 401000 | 617 |
| 509 | 20230921 | 101200 | 55113755500 | 402000 | 401500 | 402500 | 401000 | 983 |
| 510 | 20230921 | 101100 | 54718616500 | 401000 | 401500 | 401500 | 401000 | 260 |
| 511 | 20230921 | 101000 | 54614247000 | 401500 | 401500 | 401500 | 401000 | 478 |
| 512 | 20230921 | 100900 | 54422363500 | 401500 | 401500 | 402000 | 401000 | 692 |
| 513 | 20230921 | 100800 | 54144547000 | 401500 | 400500 | 401500 | 400000 | 1271 |
| 514 | 20230921 | 100700 | 53635143000 | 400500 | 401000 | 401000 | 400500 | 286 |
| 515 | 20230921 | 100600 | 53520537000 | 401000 | 400500 | 401000 | 400000 | 558 |
| 516 | 20230921 | 100500 | 53297045000 | 400500 | 400000 | 400500 | 399500 | 5302 |
| 517 | 20230921 | 100400 | 51175834500 | 400000 | 400000 | 400500 | 400000 | 1343 |
| 518 | 20230921 | 100300 | 50638336000 | 400000 | 401000 | 401000 | 400000 | 2156 |
| 519 | 20230921 | 100200 | 49774848500 | 400500 | 401000 | 401000 | 400500 | 953 |
| 520 | 20230921 | 100100 | 49392732000 | 401000 | 401000 | 401500 | 400500 | 1240 |
| 521 | 20230921 | 100000 | 48895463500 | 401000 | 401000 | 401500 | 400500 | 4118 |
| 522 | 20230921 | 095900 | 47243953500 | 401000 | 401500 | 402000 | 401000 | 569 |
| 523 | 20230921 | 095800 | 47015546500 | 401500 | 401000 | 402000 | 401000 | 3600 |
| 524 | 20230921 | 095700 | 45569989500 | 401500 | 401500 | 402000 | 401000 | 2424 |
| 525 | 20230921 | 095600 | 44596964500 | 401500 | 402000 | 402000 | 401500 | 270 |
| 526 | 20230921 | 095500 | 44488533000 | 402000 | 402500 | 402500 | 402000 | 1907 |
| 527 | 20230921 | 095400 | 43721849000 | 402000 | 402500 | 403000 | 402000 | 955 |
| 528 | 20230921 | 095300 | 43337435500 | 403000 | 402500 | 403000 | 402500 | 504 |
| 529 | 20230921 | 095200 | 43134534500 | 403000 | 402500 | 403000 | 402500 | 279 |
| 530 | 20230921 | 095100 | 43022200500 | 402500 | 402500 | 403000 | 402500 | 216 |
| 531 | 20230921 | 095000 | 42935213500 | 403000 | 402500 | 403000 | 402500 | 368 |
| 532 | 20230921 | 094900 | 42786953000 | 402500 | 404000 | 404000 | 402500 | 1703 |
| 533 | 20230921 | 094800 | 42100050500 | 404000 | 404500 | 404500 | 404000 | 450 |
| 534 | 20230921 | 094700 | 41918170500 | 404500 | 404500 | 404500 | 403500 | 1995 |
| 535 | 20230921 | 094600 | 41111946500 | 404000 | 403000 | 404500 | 403000 | 1145 |
| 536 | 20230921 | 094500 | 40649510000 | 403500 | 402000 | 404000 | 402000 | 1202 |
| 537 | 20230921 | 094400 | 40165182500 | 402000 | 402500 | 402500 | 402000 | 1528 |
| 538 | 20230921 | 094300 | 39550903000 | 402500 | 403000 | 403000 | 402000 | 2589 |
| 539 | 20230921 | 094200 | 38509128500 | 403000 | 403500 | 403500 | 402500 | 2617 |
| 540 | 20230921 | 094100 | 37454040000 | 403000 | 404000 | 404500 | 403000 | 1542 |
| 541 | 20230921 | 094000 | 36831719000 | 404000 | 404500 | 404500 | 403500 | 1925 |
| 542 | 20230921 | 093900 | 36053935000 | 404500 | 404500 | 404500 | 404000 | 412 |
| 543 | 20230921 | 093800 | 35887336000 | 404000 | 404500 | 405500 | 404000 | 1558 |
| 544 | 20230921 | 093700 | 35256522500 | 405000 | 404000 | 405000 | 404000 | 1549 |
| 545 | 20230921 | 093600 | 34630073000 | 404000 | 405000 | 405000 | 404000 | 2154 |
| 546 | 20230921 | 093500 | 33759400000 | 404500 | 405500 | 405500 | 404500 | 3018 |
| 547 | 20230921 | 093400 | 32537080500 | 405000 | 405000 | 405500 | 405000 | 232 |
| 548 | 20230921 | 093300 | 32443028000 | 405000 | 405500 | 406000 | 405000 | 1137 |
| 549 | 20230921 | 093200 | 31982015500 | 405500 | 405500 | 406000 | 405000 | 1377 |
| 550 | 20230921 | 093100 | 31423604500 | 405500 | 405500 | 406000 | 405500 | 1024 |
| 551 | 20230921 | 093000 | 31008348500 | 406000 | 406000 | 406500 | 405500 | 3746 |
| 552 | 20230921 | 092900 | 29488684500 | 406000 | 405500 | 406500 | 405500 | 2099 |
| 553 | 20230921 | 092800 | 28636492000 | 405500 | 406500 | 407000 | 405500 | 2082 |
| 554 | 20230921 | 092700 | 27790882500 | 406500 | 407500 | 407500 | 406500 | 2100 |
| 555 | 20230921 | 092600 | 26936325500 | 407000 | 407000 | 407500 | 407000 | 611 |
| 556 | 20230921 | 092500 | 26687544000 | 407500 | 407500 | 408000 | 407000 | 1642 |
| 557 | 20230921 | 092400 | 26018448500 | 407500 | 408000 | 408500 | 407500 | 740 |
| 558 | 20230921 | 092300 | 25716565500 | 408000 | 408500 | 408500 | 408000 | 1666 |
| 559 | 20230921 | 092200 | 25036369500 | 408500 | 408000 | 409000 | 408000 | 1624 |
| 560 | 20230921 | 092100 | 24372825000 | 408500 | 408500 | 408500 | 408000 | 295 |
| 561 | 20230921 | 092000 | 24252373000 | 408500 | 408500 | 409000 | 407500 | 1865 |
| 562 | 20230921 | 091900 | 23490562500 | 408500 | 406500 | 409000 | 406500 | 2669 |
| 563 | 20230921 | 091800 | 22402363000 | 407000 | 408000 | 408000 | 406500 | 2967 |
| 564 | 20230921 | 091700 | 21194482000 | 408500 | 409000 | 409500 | 408000 | 1254 |
| 565 | 20230921 | 091600 | 20682492500 | 409500 | 407500 | 409500 | 407500 | 2280 |
| 566 | 20230921 | 091500 | 19750341000 | 408000 | 409500 | 409500 | 407500 | 1942 |
| 567 | 20230921 | 091400 | 18957469500 | 409500 | 410000 | 410500 | 409000 | 1614 |
| 568 | 20230921 | 091300 | 18296283000 | 410000 | 411000 | 411000 | 410000 | 4307 |
| 569 | 20230921 | 091200 | 16527710000 | 411000 | 410500 | 411500 | 410000 | 1993 |
| 570 | 20230921 | 091100 | 15708813000 | 410500 | 409500 | 411500 | 409000 | 3715 |
| 571 | 20230921 | 091000 | 14183396500 | 409500 | 408500 | 410000 | 407500 | 3273 |
| 572 | 20230921 | 090900 | 12845593000 | 408000 | 408000 | 409000 | 408000 | 2095 |
| 573 | 20230921 | 090800 | 11989890000 | 407500 | 409000 | 410000 | 407500 | 2755 |
| 574 | 20230921 | 090700 | 10863688500 | 409000 | 408000 | 409500 | 408000 | 1741 |
| 575 | 20230921 | 090600 | 10152073000 | 408000 | 407500 | 408500 | 407000 | 1741 |
| 576 | 20230921 | 090500 | 9441872000 | 407000 | 408000 | 408000 | 406000 | 1554 |
| 577 | 20230921 | 090400 | 8809593000 | 408000 | 407500 | 408000 | 406500 | 3411 |
| 578 | 20230921 | 090300 | 7420529000 | 407000 | 407500 | 408000 | 407000 | 3470 |
| 579 | 20230921 | 090200 | 6007428500 | 407500 | 405500 | 407500 | 405000 | 3312 |
| 580 | 20230921 | 090100 | 4662457500 | 405500 | 407000 | 407500 | 404000 | 4282 |
| 581 | 20230921 | 090000 | 2924562500 | 407000 | 407000 | 407500 | 402500 | 7138 |