34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 183800 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 76907 |
| 3 | 20230919 | 183700 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 4 | 20230919 | 183600 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 5 | 20230919 | 183500 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 6 | 20230919 | 183400 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 7 | 20230919 | 183300 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 8 | 20230919 | 183200 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 9 | 20230919 | 183100 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 10 | 20230919 | 183000 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 11 | 20230919 | 182900 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 12 | 20230919 | 182800 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 13 | 20230919 | 182700 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 14 | 20230919 | 182600 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 15 | 20230919 | 182500 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 16 | 20230919 | 182400 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 17 | 20230919 | 182300 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 18 | 20230919 | 182200 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 19 | 20230919 | 182100 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 20 | 20230919 | 182000 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 21 | 20230919 | 181900 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 22 | 20230919 | 181800 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 23 | 20230919 | 181700 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 24 | 20230919 | 181600 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 25 | 20230919 | 181500 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 26 | 20230919 | 181400 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 27 | 20230919 | 181300 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 28 | 20230919 | 181200 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 29 | 20230919 | 181100 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 30 | 20230919 | 181000 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 31 | 20230919 | 180900 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 32 | 20230919 | 180800 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 76907 |
| 33 | 20230919 | 180700 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 34 | 20230919 | 180600 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 35 | 20230919 | 180500 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 36 | 20230919 | 180400 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 37 | 20230919 | 180300 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 38 | 20230919 | 180200 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 39 | 20230919 | 180100 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 40 | 20230919 | 180000 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 41 | 20230919 | 175900 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 42 | 20230919 | 175800 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 43 | 20230919 | 175700 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 44 | 20230919 | 175600 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 45 | 20230919 | 175500 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 46 | 20230919 | 175400 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 47 | 20230919 | 175300 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 48 | 20230919 | 175200 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 49 | 20230919 | 175100 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 50 | 20230919 | 175000 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 51 | 20230919 | 174900 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 52 | 20230919 | 174800 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 53 | 20230919 | 174700 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 54 | 20230919 | 174600 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 55 | 20230919 | 174500 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 56 | 20230919 | 174400 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 57 | 20230919 | 174300 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 58 | 20230919 | 174200 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 59 | 20230919 | 174100 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 60 | 20230919 | 174000 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 61 | 20230919 | 173900 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 62 | 20230919 | 173800 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 76907 |
| 63 | 20230919 | 173700 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 64 | 20230919 | 173600 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 65 | 20230919 | 173500 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 66 | 20230919 | 173400 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 67 | 20230919 | 173300 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 68 | 20230919 | 173200 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 69 | 20230919 | 173100 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 70 | 20230919 | 173000 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 71 | 20230919 | 172900 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 72 | 20230919 | 172800 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 73 | 20230919 | 172700 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 74 | 20230919 | 172600 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 75 | 20230919 | 172500 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 76 | 20230919 | 172400 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 77 | 20230919 | 172300 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 78 | 20230919 | 172200 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 79 | 20230919 | 172100 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 80 | 20230919 | 172000 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 81 | 20230919 | 171900 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 82 | 20230919 | 171800 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 83 | 20230919 | 171700 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 84 | 20230919 | 171600 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 85 | 20230919 | 171500 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 86 | 20230919 | 171400 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 87 | 20230919 | 171300 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 88 | 20230919 | 171200 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 89 | 20230919 | 171100 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 90 | 20230919 | 171000 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 91 | 20230919 | 170900 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 92 | 20230919 | 170800 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 76907 |
| 93 | 20230919 | 170700 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 94 | 20230919 | 170600 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 95 | 20230919 | 170500 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 96 | 20230919 | 170400 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 97 | 20230919 | 170300 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 98 | 20230919 | 170200 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 99 | 20230919 | 170100 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 100 | 20230919 | 170000 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 101 | 20230919 | 165900 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 102 | 20230919 | 165800 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 103 | 20230919 | 165700 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 104 | 20230919 | 165600 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 105 | 20230919 | 165500 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 106 | 20230919 | 165400 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 107 | 20230919 | 165300 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 108 | 20230919 | 165200 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 109 | 20230919 | 165100 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 110 | 20230919 | 165000 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 111 | 20230919 | 164900 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 112 | 20230919 | 164800 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 113 | 20230919 | 164700 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 114 | 20230919 | 164600 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 115 | 20230919 | 164500 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 116 | 20230919 | 164400 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 117 | 20230919 | 164300 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 118 | 20230919 | 164200 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 119 | 20230919 | 164100 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 120 | 20230919 | 164000 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 121 | 20230919 | 163900 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 122 | 20230919 | 163800 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 76907 |
| 123 | 20230919 | 163700 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 124 | 20230919 | 163600 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 125 | 20230919 | 163500 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 126 | 20230919 | 163400 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 127 | 20230919 | 163300 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 128 | 20230919 | 163200 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 129 | 20230919 | 163100 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 130 | 20230919 | 163000 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 131 | 20230919 | 162900 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 132 | 20230919 | 162800 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 133 | 20230919 | 162700 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 134 | 20230919 | 162600 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 135 | 20230919 | 162500 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 136 | 20230919 | 162400 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 137 | 20230919 | 162300 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 138 | 20230919 | 162200 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 139 | 20230919 | 162100 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 140 | 20230919 | 162000 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 141 | 20230919 | 161900 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 142 | 20230919 | 161800 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 143 | 20230919 | 161700 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 144 | 20230919 | 161600 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 145 | 20230919 | 161500 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 146 | 20230919 | 161400 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 147 | 20230919 | 161300 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 148 | 20230919 | 161200 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 149 | 20230919 | 161100 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 150 | 20230919 | 161000 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 151 | 20230919 | 160900 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 152 | 20230919 | 160800 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 76907 |
| 153 | 20230919 | 160700 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 154 | 20230919 | 160600 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 155 | 20230919 | 160500 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 156 | 20230919 | 160400 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 157 | 20230919 | 160300 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 158 | 20230919 | 160200 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 159 | 20230919 | 160100 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 160 | 20230919 | 160000 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 161 | 20230919 | 155900 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 162 | 20230919 | 155800 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 163 | 20230919 | 155700 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 164 | 20230919 | 155600 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 165 | 20230919 | 155500 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 166 | 20230919 | 155400 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 167 | 20230919 | 155300 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 168 | 20230919 | 155200 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 169 | 20230919 | 155100 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 170 | 20230919 | 155000 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 171 | 20230919 | 154900 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 172 | 20230919 | 154800 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 173 | 20230919 | 154700 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 174 | 20230919 | 154600 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 175 | 20230919 | 154500 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 176 | 20230919 | 154400 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 177 | 20230919 | 154300 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 178 | 20230919 | 154200 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 179 | 20230919 | 154100 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 180 | 20230919 | 154000 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 181 | 20230919 | 153900 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 182 | 20230919 | 153800 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 76907 |
| 183 | 20230919 | 153700 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 184 | 20230919 | 153600 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 185 | 20230919 | 153500 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 186 | 20230919 | 153400 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 187 | 20230919 | 153300 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 188 | 20230919 | 153200 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 189 | 20230919 | 153100 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 0 |
| 190 | 20230919 | 153000 | 173006285000 | 396500 | 396500 | 396500 | 396500 | 76907 |
| 191 | 20230919 | 152900 | 142512659500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 192 | 20230919 | 152800 | 142512659500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 193 | 20230919 | 152700 | 142512659500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 194 | 20230919 | 152600 | 142512659500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 195 | 20230919 | 152500 | 142512659500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 196 | 20230919 | 152400 | 142512659500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 197 | 20230919 | 152300 | 142512659500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 198 | 20230919 | 152200 | 142512659500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 199 | 20230919 | 152100 | 142512659500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 200 | 20230919 | 152000 | 142512659500 | 399000 | 399000 | 399000 | 399000 | 0 |
| 201 | 20230919 | 151900 | 142512659500 | 399000 | 399000 | 399500 | 398500 | 3452 |
| 202 | 20230919 | 151800 | 141135317500 | 399000 | 399000 | 399500 | 399000 | 4828 |
| 203 | 20230919 | 151700 | 139208776000 | 399000 | 399000 | 399500 | 399000 | 1363 |
| 204 | 20230919 | 151600 | 138664643500 | 399000 | 398500 | 399500 | 398500 | 3709 |
| 205 | 20230919 | 151500 | 137184578000 | 398500 | 398500 | 399000 | 398500 | 1949 |
| 206 | 20230919 | 151400 | 136407251000 | 399000 | 399000 | 399500 | 398500 | 1804 |
| 207 | 20230919 | 151300 | 135687885000 | 399500 | 399000 | 399500 | 399000 | 4604 |
| 208 | 20230919 | 151200 | 133850645500 | 399000 | 399500 | 399500 | 399000 | 1087 |
| 209 | 20230919 | 151100 | 133416714500 | 399000 | 399500 | 399500 | 399000 | 908 |
| 210 | 20230919 | 151000 | 133054242500 | 399000 | 399500 | 400000 | 399000 | 4937 |
| 211 | 20230919 | 150900 | 131082093000 | 399500 | 399500 | 400000 | 399500 | 1391 |
| 212 | 20230919 | 150800 | 130526182500 | 400000 | 399500 | 400000 | 399500 | 939 |
| 213 | 20230919 | 150700 | 130150787000 | 400000 | 400000 | 400000 | 399500 | 1177 |
| 214 | 20230919 | 150600 | 129680238500 | 400000 | 399500 | 400000 | 399500 | 867 |
| 215 | 20230919 | 150500 | 129333683500 | 400000 | 399500 | 400000 | 399500 | 1013 |
| 216 | 20230919 | 150400 | 128928776500 | 399500 | 399500 | 400000 | 399500 | 469 |
| 217 | 20230919 | 150300 | 128741296500 | 399500 | 399500 | 400000 | 399500 | 188 |
| 218 | 20230919 | 150200 | 128666169500 | 399500 | 399500 | 400000 | 399500 | 310 |
| 219 | 20230919 | 150100 | 128542268000 | 399500 | 400000 | 400000 | 399500 | 375 |
| 220 | 20230919 | 150000 | 128392309500 | 400000 | 399500 | 400000 | 399500 | 1304 |
| 221 | 20230919 | 145900 | 127870923000 | 399500 | 399500 | 400000 | 399500 | 279 |
| 222 | 20230919 | 145800 | 127759421000 | 399500 | 399500 | 400000 | 399500 | 182 |
| 223 | 20230919 | 145700 | 127686700000 | 399500 | 399500 | 400000 | 399500 | 327 |
| 224 | 20230919 | 145600 | 127556033000 | 399500 | 399500 | 400000 | 399000 | 2442 |
| 225 | 20230919 | 145500 | 126580372000 | 400000 | 399500 | 400000 | 399500 | 699 |
| 226 | 20230919 | 145400 | 126300972000 | 400000 | 400000 | 400000 | 399500 | 430 |
| 227 | 20230919 | 145300 | 126129112500 | 399500 | 399500 | 400000 | 399500 | 204 |
| 228 | 20230919 | 145200 | 126047567500 | 400000 | 399500 | 400000 | 399500 | 184 |
| 229 | 20230919 | 145100 | 125974034500 | 400000 | 400000 | 400000 | 399500 | 239 |
| 230 | 20230919 | 145000 | 125878503000 | 399500 | 399500 | 400000 | 399000 | 369 |
| 231 | 20230919 | 144900 | 125731102000 | 399500 | 399500 | 400500 | 399000 | 3117 |
| 232 | 20230919 | 144800 | 124485212500 | 399500 | 399000 | 399500 | 399000 | 290 |
| 233 | 20230919 | 144700 | 124369470000 | 399000 | 399500 | 399500 | 399000 | 306 |
| 234 | 20230919 | 144600 | 124247332000 | 399000 | 399500 | 399500 | 399000 | 708 |
| 235 | 20230919 | 144500 | 123964815000 | 399000 | 399000 | 399500 | 399000 | 380 |
| 236 | 20230919 | 144400 | 123813119000 | 399000 | 399500 | 400000 | 399000 | 933 |
| 237 | 20230919 | 144300 | 123440459500 | 399500 | 399000 | 400000 | 399000 | 1132 |
| 238 | 20230919 | 144200 | 122988148500 | 399000 | 400500 | 400500 | 399000 | 9214 |
| 239 | 20230919 | 144100 | 119303371500 | 400000 | 400500 | 400500 | 400000 | 274 |
| 240 | 20230919 | 144000 | 119193721500 | 400500 | 400500 | 400500 | 400000 | 167 |
| 241 | 20230919 | 143900 | 119126886500 | 400500 | 400500 | 400500 | 400000 | 889 |
| 242 | 20230919 | 143800 | 118770940000 | 400500 | 401000 | 401000 | 400500 | 843 |
| 243 | 20230919 | 143700 | 118433298500 | 400500 | 400500 | 401000 | 400500 | 152 |
| 244 | 20230919 | 143600 | 118372415000 | 400500 | 401000 | 401000 | 400500 | 158 |
| 245 | 20230919 | 143500 | 118309105500 | 401000 | 401000 | 401000 | 400500 | 342 |
| 246 | 20230919 | 143400 | 118172025500 | 400500 | 400500 | 401000 | 400500 | 384 |
| 247 | 20230919 | 143300 | 118018083500 | 400500 | 400500 | 401000 | 400500 | 191 |
| 248 | 20230919 | 143200 | 117941515000 | 401000 | 400500 | 401500 | 400000 | 2280 |
| 249 | 20230919 | 143100 | 117027785000 | 400500 | 400000 | 400500 | 400000 | 230 |
| 250 | 20230919 | 143000 | 116935763500 | 400500 | 400000 | 400500 | 400000 | 144 |
| 251 | 20230919 | 142900 | 116878118000 | 400500 | 400000 | 400500 | 400000 | 169 |
| 252 | 20230919 | 142800 | 116810500500 | 400500 | 400000 | 400500 | 400000 | 109 |
| 253 | 20230919 | 142700 | 116766883500 | 400000 | 400500 | 400500 | 400000 | 274 |
| 254 | 20230919 | 142600 | 116657203500 | 400000 | 400500 | 401000 | 400000 | 1312 |
| 255 | 20230919 | 142500 | 116131825500 | 401000 | 401500 | 401500 | 400500 | 774 |
| 256 | 20230919 | 142400 | 115821495500 | 401000 | 401500 | 401500 | 401000 | 128 |
| 257 | 20230919 | 142300 | 115770146500 | 401000 | 401000 | 401500 | 401000 | 829 |
| 258 | 20230919 | 142200 | 115437605000 | 401500 | 401000 | 401500 | 401000 | 251 |
| 259 | 20230919 | 142100 | 115336850500 | 401000 | 401000 | 401500 | 401000 | 86 |
| 260 | 20230919 | 142000 | 115302347000 | 401500 | 401500 | 401500 | 401000 | 259 |
| 261 | 20230919 | 141900 | 115198383000 | 401500 | 401500 | 401500 | 401000 | 768 |
| 262 | 20230919 | 141800 | 114890344000 | 401500 | 400000 | 401500 | 400000 | 4271 |
| 263 | 20230919 | 141700 | 113178436000 | 400000 | 400000 | 400500 | 400000 | 780 |
| 264 | 20230919 | 141600 | 112866318500 | 400000 | 400000 | 400500 | 400000 | 214 |
| 265 | 20230919 | 141500 | 112780702000 | 400000 | 400000 | 400500 | 400000 | 434 |
| 266 | 20230919 | 141400 | 112607031500 | 400500 | 400500 | 400500 | 400000 | 460 |
| 267 | 20230919 | 141300 | 112423001000 | 400500 | 400500 | 401000 | 400000 | 1264 |
| 268 | 20230919 | 141200 | 111916844500 | 400500 | 400500 | 401000 | 400500 | 83 |
| 269 | 20230919 | 141100 | 111883599500 | 400500 | 400500 | 401000 | 400500 | 314 |
| 270 | 20230919 | 141000 | 111757834500 | 400500 | 401000 | 401000 | 400500 | 111 |
| 271 | 20230919 | 140900 | 111713364500 | 401000 | 400500 | 401000 | 400500 | 229 |
| 272 | 20230919 | 140800 | 111621640000 | 401000 | 401000 | 401000 | 400500 | 135 |
| 273 | 20230919 | 140700 | 111567539000 | 400500 | 400500 | 401000 | 400500 | 356 |
| 274 | 20230919 | 140600 | 111424951500 | 400500 | 400500 | 401000 | 400500 | 316 |
| 275 | 20230919 | 140500 | 111298365500 | 401000 | 401000 | 401000 | 400500 | 176 |
| 276 | 20230919 | 140400 | 111227875000 | 400500 | 401000 | 401000 | 400500 | 72 |
| 277 | 20230919 | 140300 | 111199027500 | 401000 | 401000 | 401500 | 400500 | 484 |
| 278 | 20230919 | 140200 | 111004962500 | 401000 | 401500 | 401500 | 401000 | 142 |
| 279 | 20230919 | 140100 | 110947993500 | 401500 | 401000 | 401500 | 401000 | 65 |
| 280 | 20230919 | 140000 | 110921923000 | 401000 | 401000 | 401500 | 401000 | 205 |
| 281 | 20230919 | 135900 | 110839714000 | 401000 | 401000 | 401500 | 400500 | 308 |
| 282 | 20230919 | 135800 | 110716223000 | 401000 | 401000 | 401500 | 400500 | 781 |
| 283 | 20230919 | 135700 | 110403158500 | 401500 | 401500 | 401500 | 401000 | 91 |
| 284 | 20230919 | 135600 | 110366662500 | 401500 | 401500 | 401500 | 401000 | 186 |
| 285 | 20230919 | 135500 | 110292054500 | 401500 | 401000 | 402000 | 401000 | 536 |
| 286 | 20230919 | 135400 | 110076910000 | 401500 | 401000 | 401500 | 401000 | 365 |
| 287 | 20230919 | 135300 | 109930500000 | 401500 | 401000 | 401500 | 401000 | 385 |
| 288 | 20230919 | 135200 | 109775966000 | 401500 | 401000 | 401500 | 401000 | 152 |
| 289 | 20230919 | 135100 | 109714985500 | 401000 | 401000 | 401500 | 401000 | 200 |
| 290 | 20230919 | 135000 | 109634723500 | 401000 | 401000 | 401500 | 401000 | 123 |
| 291 | 20230919 | 134900 | 109585394000 | 401000 | 401000 | 401500 | 401000 | 190 |
| 292 | 20230919 | 134800 | 109509177000 | 401500 | 401000 | 401500 | 401000 | 391 |
| 293 | 20230919 | 134700 | 109352278000 | 401500 | 401000 | 401500 | 401000 | 80 |
| 294 | 20230919 | 134600 | 109320188000 | 401000 | 401500 | 402000 | 401000 | 359 |
| 295 | 20230919 | 134500 | 109176038500 | 401500 | 402000 | 402000 | 401000 | 234 |
| 296 | 20230919 | 134400 | 109082086500 | 401500 | 401000 | 402000 | 401000 | 259 |
| 297 | 20230919 | 134300 | 108978137500 | 401000 | 401500 | 402000 | 401000 | 305 |
| 298 | 20230919 | 134200 | 108855706000 | 402000 | 401500 | 402000 | 401000 | 221 |
| 299 | 20230919 | 134100 | 108766993000 | 401500 | 401000 | 401500 | 401000 | 415 |
| 300 | 20230919 | 134000 | 108600497500 | 401500 | 401500 | 401500 | 401000 | 267 |
| 301 | 20230919 | 133900 | 108493344500 | 401500 | 401500 | 401500 | 401000 | 138 |
| 302 | 20230919 | 133800 | 108437970000 | 401500 | 401000 | 401500 | 401000 | 257 |
| 303 | 20230919 | 133700 | 108334814500 | 401000 | 401000 | 401500 | 401000 | 276 |
| 304 | 20230919 | 133600 | 108224067500 | 401500 | 401000 | 401500 | 401000 | 260 |
| 305 | 20230919 | 133500 | 108119795000 | 401000 | 401000 | 401500 | 401000 | 116 |
| 306 | 20230919 | 133400 | 108073259000 | 401000 | 401000 | 401500 | 400500 | 803 |
| 307 | 20230919 | 133300 | 107751267000 | 400500 | 400500 | 401000 | 400500 | 328 |
| 308 | 20230919 | 133200 | 107619878500 | 400500 | 400500 | 401500 | 400000 | 1018 |
| 309 | 20230919 | 133100 | 107211854000 | 400000 | 400000 | 401000 | 400000 | 1168 |
| 310 | 20230919 | 133000 | 106743967500 | 400500 | 400500 | 401000 | 400000 | 490 |
| 311 | 20230919 | 132900 | 106547781000 | 400500 | 400500 | 400500 | 400000 | 403 |
| 312 | 20230919 | 132800 | 106386390500 | 400000 | 400500 | 401000 | 400000 | 961 |
| 313 | 20230919 | 132700 | 106001825500 | 400500 | 400500 | 401000 | 400500 | 476 |
| 314 | 20230919 | 132600 | 105811187000 | 401000 | 400500 | 401000 | 400500 | 1641 |
| 315 | 20230919 | 132500 | 105153937000 | 400500 | 401000 | 401000 | 400500 | 914 |
| 316 | 20230919 | 132400 | 104787867000 | 400500 | 401000 | 401000 | 400500 | 3650 |
| 317 | 20230919 | 132300 | 103324521500 | 401500 | 401000 | 401500 | 401000 | 596 |
| 318 | 20230919 | 132200 | 103085523000 | 401000 | 401500 | 402000 | 401000 | 222 |
| 319 | 20230919 | 132100 | 102996414500 | 401500 | 402000 | 402000 | 401500 | 140 |
| 320 | 20230919 | 132000 | 102940198500 | 402000 | 401500 | 402000 | 401000 | 499 |
| 321 | 20230919 | 131900 | 102739845000 | 401500 | 401500 | 401500 | 401000 | 740 |
| 322 | 20230919 | 131800 | 102442746000 | 401500 | 401000 | 401500 | 401000 | 123 |
| 323 | 20230919 | 131700 | 102393385500 | 401500 | 401500 | 401500 | 401000 | 190 |
| 324 | 20230919 | 131600 | 102317176500 | 401500 | 401500 | 402000 | 401000 | 537 |
| 325 | 20230919 | 131500 | 102101601000 | 402000 | 401500 | 402000 | 401500 | 120 |
| 326 | 20230919 | 131400 | 102053401500 | 401500 | 401500 | 402000 | 401500 | 106 |
| 327 | 20230919 | 131300 | 102010825500 | 401500 | 401500 | 402000 | 401500 | 90 |
| 328 | 20230919 | 131200 | 101974689500 | 401500 | 402000 | 402000 | 401500 | 145 |
| 329 | 20230919 | 131100 | 101916470500 | 402000 | 402000 | 402000 | 401500 | 170 |
| 330 | 20230919 | 131000 | 101848155500 | 402000 | 402000 | 402000 | 401500 | 71 |
| 331 | 20230919 | 130900 | 101819637500 | 401500 | 402000 | 402000 | 401500 | 216 |
| 332 | 20230919 | 130800 | 101732902000 | 402000 | 401500 | 402000 | 401500 | 263 |
| 333 | 20230919 | 130700 | 101627299500 | 401500 | 401500 | 402000 | 401500 | 76 |
| 334 | 20230919 | 130600 | 101596778500 | 402000 | 401500 | 402000 | 401000 | 2206 |
| 335 | 20230919 | 130500 | 100710578000 | 401500 | 402000 | 402000 | 401000 | 1426 |
| 336 | 20230919 | 130400 | 100138041000 | 402000 | 402000 | 402000 | 401500 | 148 |
| 337 | 20230919 | 130300 | 100078610500 | 401500 | 402000 | 402000 | 401500 | 649 |
| 338 | 20230919 | 130200 | 99817724500 | 402000 | 402500 | 402500 | 402000 | 129 |
| 339 | 20230919 | 130100 | 99765861500 | 402000 | 402000 | 402500 | 402000 | 88 |
| 340 | 20230919 | 130000 | 99730475000 | 402500 | 402500 | 402500 | 402000 | 472 |
| 341 | 20230919 | 125900 | 99540663000 | 402000 | 402500 | 402500 | 402000 | 41 |
| 342 | 20230919 | 125800 | 99524167000 | 402500 | 402000 | 402500 | 402000 | 68 |
| 343 | 20230919 | 125700 | 99496823000 | 402000 | 402000 | 402500 | 401500 | 3235 |
| 344 | 20230919 | 125600 | 98197690500 | 402000 | 402000 | 402000 | 401500 | 201 |
| 345 | 20230919 | 125500 | 98116899500 | 402000 | 402500 | 402500 | 401500 | 1336 |
| 346 | 20230919 | 125400 | 97579830500 | 402000 | 402000 | 402500 | 402000 | 71 |
| 347 | 20230919 | 125300 | 97551286000 | 402000 | 402500 | 402500 | 402000 | 93 |
| 348 | 20230919 | 125200 | 97513883500 | 402500 | 402000 | 402500 | 402000 | 326 |
| 349 | 20230919 | 125100 | 97382800500 | 402500 | 402500 | 402500 | 402000 | 355 |
| 350 | 20230919 | 125000 | 97240046000 | 402500 | 402500 | 402500 | 402000 | 361 |
| 351 | 20230919 | 124900 | 97094755500 | 402500 | 403500 | 403500 | 402500 | 505 |
| 352 | 20230919 | 124800 | 96891243000 | 403000 | 403000 | 403500 | 403000 | 90 |
| 353 | 20230919 | 124700 | 96854955000 | 403500 | 403000 | 403500 | 403000 | 64 |
| 354 | 20230919 | 124600 | 96829159500 | 403500 | 403000 | 403500 | 403000 | 36 |
| 355 | 20230919 | 124500 | 96814645000 | 403000 | 403000 | 403500 | 403000 | 42 |
| 356 | 20230919 | 124400 | 96797717000 | 403500 | 403500 | 403500 | 403000 | 723 |
| 357 | 20230919 | 124300 | 96506001000 | 403500 | 403500 | 404000 | 403000 | 453 |
| 358 | 20230919 | 124200 | 96323332500 | 403500 | 403500 | 403500 | 403500 | 27 |
| 359 | 20230919 | 124100 | 96312438000 | 403500 | 403500 | 404000 | 403500 | 107 |
| 360 | 20230919 | 124000 | 96269258000 | 403000 | 404000 | 404000 | 403000 | 141 |
| 361 | 20230919 | 123900 | 96212364500 | 403500 | 403500 | 404500 | 403500 | 1684 |
| 362 | 20230919 | 123800 | 95532265500 | 403500 | 403500 | 403500 | 403000 | 664 |
| 363 | 20230919 | 123700 | 95264343000 | 403500 | 403000 | 403500 | 403000 | 84 |
| 364 | 20230919 | 123600 | 95230465000 | 403500 | 402500 | 403500 | 402500 | 576 |
| 365 | 20230919 | 123500 | 94998349000 | 402500 | 403000 | 403000 | 402000 | 163 |
| 366 | 20230919 | 123400 | 94932741000 | 402500 | 403000 | 403000 | 402500 | 459 |
| 367 | 20230919 | 123300 | 94747957000 | 403000 | 403000 | 403000 | 402500 | 24 |
| 368 | 20230919 | 123200 | 94738290000 | 403000 | 403000 | 403000 | 402500 | 86 |
| 369 | 20230919 | 123100 | 94703655000 | 402500 | 402500 | 402500 | 402500 | 165 |
| 370 | 20230919 | 123000 | 94637242500 | 402500 | 402500 | 402500 | 402000 | 645 |
| 371 | 20230919 | 122900 | 94377679000 | 402000 | 402500 | 402500 | 402000 | 1180 |
| 372 | 20230919 | 122800 | 93902804500 | 402500 | 402500 | 403000 | 402500 | 61 |
| 373 | 20230919 | 122700 | 93878234500 | 402500 | 403000 | 403000 | 402500 | 60 |
| 374 | 20230919 | 122600 | 93854070500 | 402500 | 402500 | 403000 | 402500 | 68 |
| 375 | 20230919 | 122500 | 93826686500 | 402500 | 403000 | 403000 | 402500 | 78 |
| 376 | 20230919 | 122400 | 93795280500 | 403000 | 402500 | 403000 | 402500 | 255 |
| 377 | 20230919 | 122300 | 93692633000 | 402500 | 403000 | 403000 | 402500 | 103 |
| 378 | 20230919 | 122200 | 93651130500 | 402500 | 403000 | 403000 | 402500 | 350 |
| 379 | 20230919 | 122100 | 93510124500 | 403000 | 403000 | 403000 | 402500 | 249 |
| 380 | 20230919 | 122000 | 93409889500 | 403000 | 403500 | 403500 | 402500 | 793 |
| 381 | 20230919 | 121900 | 93090365500 | 403500 | 403000 | 403500 | 403000 | 137 |
| 382 | 20230919 | 121800 | 93035115500 | 403000 | 403500 | 403500 | 403000 | 466 |
| 383 | 20230919 | 121700 | 92847092000 | 403500 | 403000 | 403500 | 403000 | 38 |
| 384 | 20230919 | 121600 | 92831762000 | 403000 | 403000 | 403500 | 402500 | 605 |
| 385 | 20230919 | 121500 | 92587959000 | 403000 | 402500 | 403000 | 402500 | 187 |
| 386 | 20230919 | 121400 | 92512620000 | 403000 | 403500 | 404000 | 403000 | 1153 |
| 387 | 20230919 | 121300 | 92047533500 | 404000 | 404000 | 404000 | 403500 | 912 |
| 388 | 20230919 | 121200 | 91679284000 | 404000 | 403500 | 404000 | 403000 | 838 |
| 389 | 20230919 | 121100 | 91340791000 | 403500 | 403000 | 404000 | 403000 | 103 |
| 390 | 20230919 | 121000 | 91299204000 | 404000 | 403000 | 404000 | 403000 | 676 |
| 391 | 20230919 | 120900 | 91026528500 | 403000 | 404000 | 404000 | 402500 | 1077 |
| 392 | 20230919 | 120800 | 90592216500 | 403500 | 404000 | 404000 | 403500 | 826 |
| 393 | 20230919 | 120700 | 90258518500 | 404000 | 403500 | 404000 | 403500 | 184 |
| 394 | 20230919 | 120600 | 90184256000 | 403500 | 403000 | 403500 | 403000 | 522 |
| 395 | 20230919 | 120500 | 89973669000 | 403000 | 402500 | 403500 | 402500 | 766 |
| 396 | 20230919 | 120400 | 89665008500 | 402500 | 402500 | 403000 | 402500 | 123 |
| 397 | 20230919 | 120300 | 89615500500 | 402500 | 402500 | 403000 | 402500 | 49 |
| 398 | 20230919 | 120200 | 89595769500 | 402500 | 403000 | 403000 | 402500 | 260 |
| 399 | 20230919 | 120100 | 89491057000 | 403000 | 403000 | 403000 | 402500 | 107 |
| 400 | 20230919 | 120000 | 89447952500 | 403000 | 403000 | 403000 | 402500 | 129 |
| 401 | 20230919 | 115900 | 89395970500 | 403000 | 402500 | 403000 | 402000 | 1817 |
| 402 | 20230919 | 115800 | 88664254000 | 402500 | 402500 | 402500 | 402000 | 86 |
| 403 | 20230919 | 115700 | 88629646500 | 402000 | 402500 | 402500 | 402000 | 187 |
| 404 | 20230919 | 115600 | 88554430500 | 402000 | 402000 | 402500 | 401500 | 699 |
| 405 | 20230919 | 115500 | 88273398000 | 402500 | 401500 | 402500 | 401500 | 1198 |
| 406 | 20230919 | 115400 | 87791848500 | 402000 | 401500 | 402000 | 401000 | 834 |
| 407 | 20230919 | 115300 | 87456997000 | 401500 | 401500 | 402000 | 401500 | 1424 |
| 408 | 20230919 | 115200 | 86885250500 | 402000 | 401500 | 402000 | 401500 | 672 |
| 409 | 20230919 | 115100 | 86615442000 | 401500 | 401000 | 402500 | 401000 | 1812 |
| 410 | 20230919 | 115000 | 85887433000 | 401500 | 401000 | 401500 | 401000 | 197 |
| 411 | 20230919 | 114900 | 85808398500 | 401000 | 401000 | 401500 | 401000 | 380 |
| 412 | 20230919 | 114800 | 85655952000 | 401500 | 402000 | 402000 | 401000 | 838 |
| 413 | 20230919 | 114700 | 85319504000 | 402000 | 401500 | 402000 | 401500 | 37 |
| 414 | 20230919 | 114600 | 85304646500 | 401500 | 402000 | 402500 | 401000 | 551 |
| 415 | 20230919 | 114500 | 85083385000 | 402000 | 402000 | 402000 | 401500 | 1219 |
| 416 | 20230919 | 114400 | 84593767500 | 401500 | 402000 | 402000 | 401500 | 1455 |
| 417 | 20230919 | 114300 | 84009520500 | 402000 | 402000 | 402000 | 402000 | 758 |
| 418 | 20230919 | 114200 | 83704804500 | 402000 | 402000 | 402500 | 402000 | 196 |
| 419 | 20230919 | 114100 | 83625958000 | 402000 | 402000 | 402500 | 402000 | 152 |
| 420 | 20230919 | 114000 | 83564846000 | 402000 | 402000 | 403000 | 402000 | 683 |
| 421 | 20230919 | 113900 | 83289966500 | 402000 | 402000 | 402500 | 402000 | 246 |
| 422 | 20230919 | 113800 | 83191054500 | 402000 | 401500 | 403000 | 401500 | 1843 |
| 423 | 20230919 | 113700 | 82449186000 | 402000 | 402500 | 402500 | 401500 | 324 |
| 424 | 20230919 | 113600 | 82318874500 | 402500 | 402500 | 403000 | 402000 | 853 |
| 425 | 20230919 | 113500 | 81975846000 | 403000 | 403000 | 403000 | 402500 | 647 |
| 426 | 20230919 | 113400 | 81715162000 | 403000 | 403000 | 403500 | 401500 | 3111 |
| 427 | 20230919 | 113300 | 80463661500 | 403000 | 402000 | 403500 | 402000 | 2233 |
| 428 | 20230919 | 113200 | 79564983500 | 402000 | 403000 | 403000 | 402000 | 2797 |
| 429 | 20230919 | 113100 | 78439515000 | 403000 | 403500 | 403500 | 403000 | 545 |
| 430 | 20230919 | 113000 | 78219754000 | 403500 | 403500 | 404000 | 403000 | 779 |
| 431 | 20230919 | 112900 | 77905772000 | 403500 | 403500 | 404000 | 403000 | 495 |
| 432 | 20230919 | 112800 | 77706045000 | 403500 | 403500 | 404500 | 403500 | 1276 |
| 433 | 20230919 | 112700 | 77190691500 | 403500 | 404000 | 404000 | 403500 | 2293 |
| 434 | 20230919 | 112600 | 76265109000 | 404000 | 404500 | 404500 | 404000 | 1001 |
| 435 | 20230919 | 112500 | 75860345000 | 404500 | 405000 | 405000 | 404500 | 66 |
| 436 | 20230919 | 112400 | 75833643000 | 404500 | 404500 | 405000 | 404500 | 93 |
| 437 | 20230919 | 112300 | 75796014000 | 405000 | 405000 | 405500 | 404500 | 147 |
| 438 | 20230919 | 112200 | 75736479500 | 405000 | 404500 | 405000 | 404500 | 351 |
| 439 | 20230919 | 112100 | 75594357500 | 405000 | 404500 | 405000 | 404500 | 48 |
| 440 | 20230919 | 112000 | 75574927000 | 405000 | 405000 | 405500 | 404500 | 443 |
| 441 | 20230919 | 111900 | 75395460500 | 404500 | 404500 | 405000 | 404000 | 382 |
| 442 | 20230919 | 111800 | 75240829500 | 404500 | 404500 | 405500 | 404000 | 827 |
| 443 | 20230919 | 111700 | 74906165500 | 404500 | 404000 | 405000 | 404000 | 410 |
| 444 | 20230919 | 111600 | 74740324500 | 404500 | 404500 | 404500 | 404000 | 161 |
| 445 | 20230919 | 111500 | 74675241000 | 404000 | 404500 | 405000 | 404000 | 292 |
| 446 | 20230919 | 111400 | 74557117500 | 404500 | 404500 | 405000 | 404500 | 98 |
| 447 | 20230919 | 111300 | 74517472500 | 405000 | 404000 | 405000 | 404000 | 482 |
| 448 | 20230919 | 111200 | 74322615000 | 404000 | 404500 | 405000 | 404000 | 326 |
| 449 | 20230919 | 111100 | 74190735000 | 404500 | 405000 | 405000 | 404500 | 268 |
| 450 | 20230919 | 111000 | 74082208500 | 405000 | 405000 | 405500 | 404500 | 273 |
| 451 | 20230919 | 110900 | 73971660000 | 405000 | 404500 | 405500 | 404000 | 3887 |
| 452 | 20230919 | 110800 | 72399642500 | 404500 | 404500 | 404500 | 404000 | 775 |
| 453 | 20230919 | 110700 | 72086209000 | 405000 | 405000 | 405500 | 404500 | 307 |
| 454 | 20230919 | 110600 | 71961884500 | 405500 | 405500 | 405500 | 405000 | 223 |
| 455 | 20230919 | 110500 | 71871499000 | 405500 | 405500 | 405500 | 405000 | 178 |
| 456 | 20230919 | 110400 | 71799320500 | 405500 | 405500 | 406000 | 405000 | 259 |
| 457 | 20230919 | 110300 | 71694315000 | 405500 | 406500 | 406500 | 405500 | 1242 |
| 458 | 20230919 | 110200 | 71190409500 | 406500 | 406000 | 406500 | 406000 | 88 |
| 459 | 20230919 | 110100 | 71154670000 | 406000 | 406000 | 406500 | 405500 | 351 |
| 460 | 20230919 | 110000 | 71012170000 | 405500 | 405500 | 406000 | 405000 | 1433 |
| 461 | 20230919 | 105900 | 70430861500 | 405000 | 405000 | 405500 | 404000 | 1486 |
| 462 | 20230919 | 105800 | 69829079000 | 405500 | 404500 | 405500 | 404500 | 762 |
| 463 | 20230919 | 105700 | 69520665500 | 405000 | 404500 | 405000 | 404000 | 579 |
| 464 | 20230919 | 105600 | 69286572500 | 404500 | 405000 | 405000 | 404000 | 1048 |
| 465 | 20230919 | 105500 | 68862635000 | 405000 | 404500 | 405500 | 404000 | 1922 |
| 466 | 20230919 | 105400 | 68084805000 | 404500 | 405000 | 405000 | 404000 | 3274 |
| 467 | 20230919 | 105300 | 66759384000 | 405000 | 405500 | 405500 | 405000 | 2035 |
| 468 | 20230919 | 105200 | 65935189000 | 405500 | 406000 | 406000 | 405000 | 2727 |
| 469 | 20230919 | 105100 | 64829247000 | 406000 | 406000 | 406500 | 406000 | 364 |
| 470 | 20230919 | 105000 | 64681457000 | 406000 | 406000 | 406500 | 406000 | 133 |
| 471 | 20230919 | 104900 | 64627458500 | 406000 | 406000 | 406500 | 406000 | 211 |
| 472 | 20230919 | 104800 | 64541773000 | 406000 | 406000 | 406500 | 405500 | 670 |
| 473 | 20230919 | 104700 | 64269682500 | 405500 | 406000 | 406500 | 405500 | 591 |
| 474 | 20230919 | 104600 | 64029723000 | 406000 | 407000 | 407000 | 406000 | 432 |
| 475 | 20230919 | 104500 | 63854180000 | 407000 | 406500 | 407000 | 406500 | 44 |
| 476 | 20230919 | 104400 | 63836289500 | 406500 | 407000 | 407000 | 406500 | 155 |
| 477 | 20230919 | 104300 | 63773278000 | 407000 | 406000 | 407000 | 406000 | 553 |
| 478 | 20230919 | 104200 | 63548506500 | 406000 | 406000 | 406500 | 406000 | 517 |
| 479 | 20230919 | 104100 | 63338603500 | 406000 | 406000 | 406500 | 405500 | 713 |
| 480 | 20230919 | 104000 | 63049126500 | 406000 | 406000 | 406500 | 405500 | 1017 |
| 481 | 20230919 | 103900 | 62636219000 | 406000 | 406000 | 406500 | 406000 | 127 |
| 482 | 20230919 | 103800 | 62584649500 | 406500 | 405500 | 407000 | 405500 | 1606 |
| 483 | 20230919 | 103700 | 61932277000 | 406000 | 406000 | 406500 | 405500 | 1490 |
| 484 | 20230919 | 103600 | 61327340500 | 406500 | 406500 | 406500 | 406000 | 336 |
| 485 | 20230919 | 103500 | 61190869500 | 406500 | 407000 | 407000 | 406500 | 998 |
| 486 | 20230919 | 103400 | 60785168000 | 406500 | 406500 | 407000 | 406500 | 136 |
| 487 | 20230919 | 103300 | 60729883500 | 406500 | 407000 | 407000 | 406500 | 90 |
| 488 | 20230919 | 103200 | 60693269000 | 407000 | 407000 | 407500 | 406500 | 737 |
| 489 | 20230919 | 103100 | 60393519000 | 407000 | 407000 | 407000 | 406500 | 986 |
| 490 | 20230919 | 103000 | 59992362500 | 406500 | 407000 | 407000 | 406500 | 518 |
| 491 | 20230919 | 102900 | 59781735500 | 407000 | 407000 | 407500 | 406500 | 449 |
| 492 | 20230919 | 102800 | 59599124000 | 407000 | 407000 | 407500 | 407000 | 520 |
| 493 | 20230919 | 102700 | 59387480000 | 407000 | 407500 | 407500 | 407000 | 514 |
| 494 | 20230919 | 102600 | 59178245000 | 407500 | 407000 | 407500 | 407000 | 83 |
| 495 | 20230919 | 102500 | 59144461000 | 407000 | 407500 | 408000 | 407000 | 183 |
| 496 | 20230919 | 102400 | 59069918500 | 407500 | 407000 | 408000 | 406500 | 458 |
| 497 | 20230919 | 102300 | 58883413000 | 407000 | 407500 | 408000 | 406500 | 2674 |
| 498 | 20230919 | 102200 | 57794800000 | 407500 | 408000 | 408000 | 407500 | 346 |
| 499 | 20230919 | 102100 | 57653672500 | 408000 | 408000 | 408500 | 408000 | 97 |
| 500 | 20230919 | 102000 | 57614089500 | 408000 | 407000 | 408500 | 407000 | 1018 |
| 501 | 20230919 | 101900 | 57198923000 | 407000 | 407000 | 407500 | 407000 | 301 |
| 502 | 20230919 | 101800 | 57076356500 | 407000 | 407500 | 408000 | 407000 | 308 |
| 503 | 20230919 | 101700 | 56950853500 | 407500 | 408000 | 408000 | 407000 | 868 |
| 504 | 20230919 | 101600 | 56597333500 | 407000 | 408000 | 408000 | 407000 | 3756 |
| 505 | 20230919 | 101500 | 55066225500 | 408500 | 408500 | 408500 | 408000 | 356 |
| 506 | 20230919 | 101400 | 54920959500 | 408500 | 408500 | 408500 | 408000 | 158 |
| 507 | 20230919 | 101300 | 54856473000 | 408000 | 408500 | 409000 | 408000 | 174 |
| 508 | 20230919 | 101200 | 54785394000 | 409000 | 408500 | 409000 | 408000 | 393 |
| 509 | 20230919 | 101100 | 54624855500 | 408500 | 408500 | 408500 | 408000 | 188 |
| 510 | 20230919 | 101000 | 54548095500 | 408500 | 408500 | 409000 | 408000 | 789 |
| 511 | 20230919 | 100900 | 54225931000 | 408000 | 408500 | 408500 | 408000 | 225 |
| 512 | 20230919 | 100800 | 54134067500 | 408500 | 408500 | 409000 | 408000 | 403 |
| 513 | 20230919 | 100700 | 53969453000 | 408500 | 409000 | 409000 | 408500 | 51 |
| 514 | 20230919 | 100600 | 53948608500 | 409000 | 408500 | 409000 | 408000 | 806 |
| 515 | 20230919 | 100500 | 53619538000 | 408000 | 408000 | 409000 | 408000 | 198 |
| 516 | 20230919 | 100400 | 53538664000 | 408500 | 408500 | 408500 | 408000 | 595 |
| 517 | 20230919 | 100300 | 53295833000 | 408500 | 409000 | 409500 | 408000 | 2110 |
| 518 | 20230919 | 100200 | 52433404500 | 409000 | 409500 | 409500 | 409000 | 589 |
| 519 | 20230919 | 100100 | 52192241000 | 409500 | 409500 | 410000 | 409000 | 738 |
| 520 | 20230919 | 100000 | 51890007000 | 410000 | 411000 | 411000 | 409500 | 524 |
| 521 | 20230919 | 095900 | 51675112500 | 410500 | 411000 | 411000 | 409500 | 1044 |
| 522 | 20230919 | 095800 | 51246757000 | 411000 | 410500 | 411000 | 410500 | 104 |
| 523 | 20230919 | 095700 | 51204028500 | 411000 | 410500 | 411000 | 410000 | 183 |
| 524 | 20230919 | 095600 | 51128903500 | 410500 | 410000 | 410500 | 410000 | 502 |
| 525 | 20230919 | 095500 | 50922855000 | 410500 | 409500 | 410500 | 409500 | 419 |
| 526 | 20230919 | 095400 | 50751029500 | 409500 | 410000 | 410500 | 409000 | 1065 |
| 527 | 20230919 | 095300 | 50314671500 | 409500 | 409500 | 410000 | 409000 | 1636 |
| 528 | 20230919 | 095200 | 49644757500 | 409500 | 408000 | 409500 | 408000 | 1600 |
| 529 | 20230919 | 095100 | 48990964000 | 408000 | 408000 | 408500 | 408000 | 290 |
| 530 | 20230919 | 095000 | 48872639500 | 408000 | 408000 | 408500 | 407500 | 788 |
| 531 | 20230919 | 094900 | 48551142500 | 407500 | 408000 | 408000 | 407500 | 1308 |
| 532 | 20230919 | 094800 | 48017590000 | 408000 | 408500 | 408500 | 408000 | 937 |
| 533 | 20230919 | 094700 | 47635141000 | 408500 | 408000 | 409000 | 408000 | 721 |
| 534 | 20230919 | 094600 | 47340647500 | 408000 | 407500 | 408500 | 407000 | 2116 |
| 535 | 20230919 | 094500 | 46477704000 | 407500 | 407500 | 408000 | 407000 | 1303 |
| 536 | 20230919 | 094400 | 45946781000 | 407500 | 409000 | 409000 | 407000 | 5414 |
| 537 | 20230919 | 094300 | 43738632500 | 408500 | 409500 | 409500 | 408500 | 2735 |
| 538 | 20230919 | 094200 | 42620921000 | 409500 | 409500 | 409500 | 409000 | 1330 |
| 539 | 20230919 | 094100 | 42076805500 | 409500 | 409000 | 409500 | 409000 | 330 |
| 540 | 20230919 | 094000 | 41941727000 | 409000 | 409500 | 410000 | 409000 | 1285 |
| 541 | 20230919 | 093900 | 41415641500 | 409500 | 410000 | 410500 | 409500 | 1162 |
| 542 | 20230919 | 093800 | 40939167000 | 410500 | 410500 | 410500 | 410000 | 247 |
| 543 | 20230919 | 093700 | 40837847000 | 410000 | 410000 | 410500 | 409500 | 1339 |
| 544 | 20230919 | 093600 | 40288958000 | 410500 | 409500 | 410500 | 409000 | 1397 |
| 545 | 20230919 | 093500 | 39716138500 | 409500 | 409500 | 410000 | 409500 | 4638 |
| 546 | 20230919 | 093400 | 37815699500 | 410000 | 409500 | 410000 | 409500 | 1119 |
| 547 | 20230919 | 093300 | 37357258000 | 409500 | 410500 | 410500 | 409500 | 2757 |
| 548 | 20230919 | 093200 | 36227322000 | 410500 | 410500 | 410500 | 410000 | 341 |
| 549 | 20230919 | 093100 | 36087403500 | 410000 | 411000 | 411000 | 410000 | 2071 |
| 550 | 20230919 | 093000 | 35237258500 | 411000 | 410500 | 411500 | 410500 | 1850 |
| 551 | 20230919 | 092900 | 34477050000 | 410500 | 410500 | 411000 | 410500 | 324 |
| 552 | 20230919 | 092800 | 34344016500 | 411000 | 412500 | 412500 | 410500 | 2630 |
| 553 | 20230919 | 092700 | 33261418000 | 412000 | 412500 | 412500 | 412000 | 331 |
| 554 | 20230919 | 092600 | 33124955500 | 412500 | 412500 | 413000 | 412000 | 982 |
| 555 | 20230919 | 092500 | 32719852000 | 412500 | 413000 | 413000 | 412000 | 894 |
| 556 | 20230919 | 092400 | 32350912500 | 413000 | 414000 | 414500 | 412500 | 3488 |
| 557 | 20230919 | 092300 | 30909989500 | 414000 | 414500 | 414500 | 413500 | 1110 |
| 558 | 20230919 | 092200 | 30450353000 | 414500 | 414500 | 415000 | 413000 | 5245 |
| 559 | 20230919 | 092100 | 28278053000 | 414500 | 414000 | 414500 | 413500 | 1530 |
| 560 | 20230919 | 092000 | 27644172500 | 414000 | 413500 | 414000 | 413000 | 1129 |
| 561 | 20230919 | 091900 | 27177080500 | 413500 | 413500 | 414000 | 412000 | 3798 |
| 562 | 20230919 | 091800 | 25608051000 | 413000 | 412500 | 414000 | 412000 | 2836 |
| 563 | 20230919 | 091700 | 24436486500 | 412500 | 412500 | 413500 | 412000 | 1665 |
| 564 | 20230919 | 091600 | 23749558500 | 413000 | 413000 | 413500 | 412000 | 3137 |
| 565 | 20230919 | 091500 | 22454220500 | 413000 | 412500 | 413500 | 412000 | 2772 |
| 566 | 20230919 | 091400 | 21309890500 | 412500 | 413000 | 414000 | 412500 | 5090 |
| 567 | 20230919 | 091300 | 19206298500 | 413000 | 412000 | 413000 | 412000 | 1384 |
| 568 | 20230919 | 091200 | 18635457500 | 412000 | 409500 | 412000 | 409500 | 1244 |
| 569 | 20230919 | 091100 | 18124130500 | 410000 | 409500 | 410500 | 409000 | 747 |
| 570 | 20230919 | 091000 | 17818124500 | 409500 | 410000 | 410000 | 408500 | 1386 |
| 571 | 20230919 | 090900 | 17251037000 | 409500 | 408500 | 409500 | 408000 | 4504 |
| 572 | 20230919 | 090800 | 15409677500 | 408500 | 409500 | 410000 | 408500 | 3500 |
| 573 | 20230919 | 090700 | 13976982500 | 409500 | 410000 | 410500 | 409000 | 3516 |
| 574 | 20230919 | 090600 | 12537442500 | 410000 | 411500 | 412000 | 409500 | 3333 |
| 575 | 20230919 | 090500 | 11169702500 | 411000 | 413000 | 413000 | 411000 | 3430 |
| 576 | 20230919 | 090400 | 9756742000 | 413000 | 410500 | 413000 | 410000 | 4782 |
| 577 | 20230919 | 090300 | 7790884500 | 411000 | 411500 | 411500 | 410000 | 2675 |
| 578 | 20230919 | 090200 | 6691951500 | 411500 | 413000 | 413000 | 411000 | 2382 |
| 579 | 20230919 | 090100 | 5709496000 | 413000 | 409000 | 413000 | 409000 | 4370 |
| 580 | 20230919 | 090000 | 3910636500 | 409500 | 412000 | 412000 | 409000 | 9164 |