34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 183900 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 77628 |
| 3 | 20230918 | 183800 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 4 | 20230918 | 183700 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 5 | 20230918 | 183600 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 6 | 20230918 | 183500 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 7 | 20230918 | 183400 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 8 | 20230918 | 183300 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 9 | 20230918 | 183200 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 10 | 20230918 | 183100 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 11 | 20230918 | 183000 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 12 | 20230918 | 182900 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 13 | 20230918 | 182800 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 14 | 20230918 | 182700 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 15 | 20230918 | 182600 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 16 | 20230918 | 182500 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 17 | 20230918 | 182400 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 18 | 20230918 | 182300 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 19 | 20230918 | 182200 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 20 | 20230918 | 182100 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 21 | 20230918 | 182000 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 22 | 20230918 | 181900 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 23 | 20230918 | 181800 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 24 | 20230918 | 181700 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 25 | 20230918 | 181600 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 26 | 20230918 | 181500 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 27 | 20230918 | 181400 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 28 | 20230918 | 181300 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 29 | 20230918 | 181200 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 30 | 20230918 | 181100 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 31 | 20230918 | 181000 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 32 | 20230918 | 180900 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 77628 |
| 33 | 20230918 | 180800 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 34 | 20230918 | 180700 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 35 | 20230918 | 180600 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 36 | 20230918 | 180500 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 37 | 20230918 | 180400 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 38 | 20230918 | 180300 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 39 | 20230918 | 180200 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 40 | 20230918 | 180100 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 41 | 20230918 | 180000 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 42 | 20230918 | 175900 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 43 | 20230918 | 175800 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 44 | 20230918 | 175700 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 45 | 20230918 | 175600 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 46 | 20230918 | 175500 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 47 | 20230918 | 175400 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 48 | 20230918 | 175300 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 49 | 20230918 | 175200 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 50 | 20230918 | 175100 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 51 | 20230918 | 175000 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 52 | 20230918 | 174900 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 53 | 20230918 | 174800 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 54 | 20230918 | 174700 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 55 | 20230918 | 174600 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 56 | 20230918 | 174500 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 57 | 20230918 | 174400 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 58 | 20230918 | 174300 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 59 | 20230918 | 174200 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 60 | 20230918 | 174100 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 61 | 20230918 | 174000 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 62 | 20230918 | 173900 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 77628 |
| 63 | 20230918 | 173800 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 64 | 20230918 | 173700 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 65 | 20230918 | 173600 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 66 | 20230918 | 173500 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 67 | 20230918 | 173400 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 68 | 20230918 | 173300 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 69 | 20230918 | 173200 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 70 | 20230918 | 173100 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 71 | 20230918 | 173000 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 72 | 20230918 | 172900 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 73 | 20230918 | 172800 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 74 | 20230918 | 172700 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 75 | 20230918 | 172600 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 76 | 20230918 | 172500 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 77 | 20230918 | 172400 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 78 | 20230918 | 172300 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 79 | 20230918 | 172200 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 80 | 20230918 | 172100 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 81 | 20230918 | 172000 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 82 | 20230918 | 171900 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 83 | 20230918 | 171800 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 84 | 20230918 | 171700 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 85 | 20230918 | 171600 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 86 | 20230918 | 171500 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 87 | 20230918 | 171400 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 88 | 20230918 | 171300 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 89 | 20230918 | 171200 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 90 | 20230918 | 171100 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 91 | 20230918 | 171000 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 92 | 20230918 | 170900 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 77628 |
| 93 | 20230918 | 170800 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 94 | 20230918 | 170700 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 95 | 20230918 | 170600 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 96 | 20230918 | 170500 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 97 | 20230918 | 170400 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 98 | 20230918 | 170300 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 99 | 20230918 | 170200 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 100 | 20230918 | 170100 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 101 | 20230918 | 170000 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 102 | 20230918 | 165900 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 103 | 20230918 | 165800 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 104 | 20230918 | 165700 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 105 | 20230918 | 165600 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 106 | 20230918 | 165500 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 107 | 20230918 | 165400 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 108 | 20230918 | 165300 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 109 | 20230918 | 165200 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 110 | 20230918 | 165100 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 111 | 20230918 | 165000 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 112 | 20230918 | 164900 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 113 | 20230918 | 164800 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 114 | 20230918 | 164700 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 115 | 20230918 | 164600 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 116 | 20230918 | 164500 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 117 | 20230918 | 164400 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 118 | 20230918 | 164300 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 119 | 20230918 | 164200 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 120 | 20230918 | 164100 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 121 | 20230918 | 164000 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 122 | 20230918 | 163900 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 77628 |
| 123 | 20230918 | 163800 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 124 | 20230918 | 163700 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 125 | 20230918 | 163600 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 126 | 20230918 | 163500 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 127 | 20230918 | 163400 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 128 | 20230918 | 163300 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 129 | 20230918 | 163200 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 130 | 20230918 | 163100 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 131 | 20230918 | 163000 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 132 | 20230918 | 162900 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 133 | 20230918 | 162800 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 134 | 20230918 | 162700 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 135 | 20230918 | 162600 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 136 | 20230918 | 162500 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 137 | 20230918 | 162400 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 138 | 20230918 | 162300 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 139 | 20230918 | 162200 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 140 | 20230918 | 162100 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 141 | 20230918 | 162000 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 142 | 20230918 | 161900 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 143 | 20230918 | 161800 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 144 | 20230918 | 161700 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 145 | 20230918 | 161600 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 146 | 20230918 | 161500 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 147 | 20230918 | 161400 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 148 | 20230918 | 161300 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 149 | 20230918 | 161200 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 150 | 20230918 | 161100 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 151 | 20230918 | 161000 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 152 | 20230918 | 160900 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 77628 |
| 153 | 20230918 | 160800 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 154 | 20230918 | 160700 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 155 | 20230918 | 160600 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 156 | 20230918 | 160500 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 157 | 20230918 | 160400 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 158 | 20230918 | 160300 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 159 | 20230918 | 160200 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 160 | 20230918 | 160100 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 161 | 20230918 | 160000 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 162 | 20230918 | 155900 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 163 | 20230918 | 155800 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 164 | 20230918 | 155700 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 165 | 20230918 | 155600 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 166 | 20230918 | 155500 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 167 | 20230918 | 155400 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 168 | 20230918 | 155300 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 169 | 20230918 | 155200 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 170 | 20230918 | 155100 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 171 | 20230918 | 155000 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 172 | 20230918 | 154900 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 173 | 20230918 | 154800 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 174 | 20230918 | 154700 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 175 | 20230918 | 154600 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 176 | 20230918 | 154500 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 177 | 20230918 | 154400 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 178 | 20230918 | 154300 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 179 | 20230918 | 154200 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 180 | 20230918 | 154100 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 181 | 20230918 | 154000 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 182 | 20230918 | 153900 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 77628 |
| 183 | 20230918 | 153800 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 184 | 20230918 | 153700 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 185 | 20230918 | 153600 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 186 | 20230918 | 153500 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 187 | 20230918 | 153400 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 188 | 20230918 | 153300 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 0 |
| 189 | 20230918 | 153200 | 179295039000 | 410500 | 410500 | 410500 | 410500 | 77628 |
| 190 | 20230918 | 153100 | 147428745000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 191 | 20230918 | 153000 | 147428745000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 192 | 20230918 | 152900 | 147428745000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 193 | 20230918 | 152800 | 147428745000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 194 | 20230918 | 152700 | 147428745000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 195 | 20230918 | 152600 | 147428745000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 196 | 20230918 | 152500 | 147428745000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 197 | 20230918 | 152400 | 147428745000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 198 | 20230918 | 152300 | 147428745000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 199 | 20230918 | 152200 | 147428745000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 200 | 20230918 | 152100 | 147428745000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 201 | 20230918 | 152000 | 147428745000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 202 | 20230918 | 151900 | 147428745000 | 415500 | 415000 | 415500 | 415000 | 921 |
| 203 | 20230918 | 151800 | 147046263500 | 415500 | 416000 | 416000 | 415000 | 938 |
| 204 | 20230918 | 151700 | 146656425500 | 416000 | 416000 | 416000 | 415000 | 542 |
| 205 | 20230918 | 151600 | 146431165000 | 415500 | 415500 | 416000 | 415500 | 1646 |
| 206 | 20230918 | 151500 | 145747175500 | 416000 | 415500 | 416000 | 415500 | 564 |
| 207 | 20230918 | 151400 | 145512644000 | 416000 | 417000 | 417000 | 415500 | 5237 |
| 208 | 20230918 | 151300 | 143332765000 | 417000 | 417000 | 417000 | 416500 | 383 |
| 209 | 20230918 | 151200 | 143173194500 | 417000 | 416500 | 417000 | 416500 | 767 |
| 210 | 20230918 | 151100 | 142853640500 | 417000 | 416500 | 417000 | 416500 | 329 |
| 211 | 20230918 | 151000 | 142716498500 | 417000 | 416500 | 417000 | 416500 | 346 |
| 212 | 20230918 | 150900 | 142572268000 | 416500 | 416500 | 417000 | 416500 | 463 |
| 213 | 20230918 | 150800 | 142379361000 | 416500 | 416500 | 417000 | 416000 | 2523 |
| 214 | 20230918 | 150700 | 141328538500 | 416500 | 416500 | 417000 | 416500 | 1239 |
| 215 | 20230918 | 150600 | 140812232000 | 416500 | 417000 | 417000 | 416500 | 606 |
| 216 | 20230918 | 150500 | 140559632000 | 417000 | 416500 | 417000 | 416500 | 431 |
| 217 | 20230918 | 150400 | 140379980000 | 416500 | 417000 | 417000 | 416500 | 920 |
| 218 | 20230918 | 150300 | 139996610000 | 417000 | 417000 | 417000 | 416500 | 295 |
| 219 | 20230918 | 150200 | 139873640000 | 417000 | 417000 | 417000 | 416500 | 558 |
| 220 | 20230918 | 150100 | 139641050000 | 417000 | 416500 | 417000 | 416500 | 350 |
| 221 | 20230918 | 150000 | 139495175000 | 417000 | 417000 | 417000 | 416500 | 612 |
| 222 | 20230918 | 145900 | 139240074000 | 417000 | 417000 | 417000 | 416500 | 273 |
| 223 | 20230918 | 145800 | 139126267000 | 417000 | 417000 | 417000 | 416500 | 284 |
| 224 | 20230918 | 145700 | 139007887000 | 416500 | 417000 | 417500 | 416500 | 1097 |
| 225 | 20230918 | 145600 | 138550367500 | 417000 | 417000 | 417500 | 417000 | 100 |
| 226 | 20230918 | 145500 | 138508625000 | 417500 | 417500 | 417500 | 417000 | 458 |
| 227 | 20230918 | 145400 | 138317458000 | 417500 | 417500 | 417500 | 417000 | 377 |
| 228 | 20230918 | 145300 | 138160198000 | 417500 | 416500 | 417500 | 416500 | 373 |
| 229 | 20230918 | 145200 | 138004687500 | 417000 | 416500 | 417000 | 416500 | 1730 |
| 230 | 20230918 | 145100 | 137283316000 | 417000 | 417000 | 417000 | 416500 | 310 |
| 231 | 20230918 | 145000 | 137154068500 | 417000 | 417000 | 417000 | 416500 | 679 |
| 232 | 20230918 | 144900 | 136870944500 | 417000 | 417000 | 417000 | 416500 | 93 |
| 233 | 20230918 | 144800 | 136832173500 | 417000 | 416500 | 417000 | 416000 | 324 |
| 234 | 20230918 | 144700 | 136697239500 | 416500 | 417000 | 417500 | 416000 | 2737 |
| 235 | 20230918 | 144600 | 135556678500 | 417500 | 417000 | 417500 | 416500 | 881 |
| 236 | 20230918 | 144500 | 135189431500 | 417000 | 417000 | 417000 | 416500 | 1078 |
| 237 | 20230918 | 144400 | 134739957000 | 417000 | 416500 | 417000 | 416500 | 271 |
| 238 | 20230918 | 144300 | 134627019500 | 416500 | 417000 | 417000 | 416500 | 620 |
| 239 | 20230918 | 144200 | 134368747500 | 416500 | 416500 | 417000 | 416500 | 153 |
| 240 | 20230918 | 144100 | 134304997000 | 416500 | 416500 | 417000 | 416500 | 95 |
| 241 | 20230918 | 144000 | 134265404500 | 417000 | 417000 | 417000 | 416500 | 203 |
| 242 | 20230918 | 143900 | 134180826000 | 416500 | 417000 | 417000 | 416500 | 158 |
| 243 | 20230918 | 143800 | 134114998000 | 417000 | 416500 | 417000 | 416500 | 170 |
| 244 | 20230918 | 143700 | 134044137000 | 417000 | 417000 | 417000 | 416500 | 102 |
| 245 | 20230918 | 143600 | 134001627500 | 416500 | 416500 | 417000 | 416000 | 778 |
| 246 | 20230918 | 143500 | 133677540500 | 416000 | 416500 | 416500 | 416000 | 387 |
| 247 | 20230918 | 143400 | 133516506500 | 416000 | 416000 | 416500 | 416000 | 342 |
| 248 | 20230918 | 143300 | 133374184500 | 416000 | 416000 | 416000 | 415500 | 507 |
| 249 | 20230918 | 143200 | 133163299500 | 416000 | 415500 | 416000 | 415500 | 331 |
| 250 | 20230918 | 143100 | 133025708000 | 415500 | 415500 | 416500 | 415500 | 1164 |
| 251 | 20230918 | 143000 | 132541747500 | 415500 | 415500 | 415500 | 415000 | 220 |
| 252 | 20230918 | 142900 | 132450413000 | 415500 | 415500 | 415500 | 415000 | 310 |
| 253 | 20230918 | 142800 | 132321721500 | 415500 | 415500 | 415500 | 415000 | 185 |
| 254 | 20230918 | 142700 | 132244886000 | 415000 | 416000 | 416000 | 415000 | 1949 |
| 255 | 20230918 | 142600 | 131435118500 | 416000 | 416000 | 416000 | 415500 | 161 |
| 256 | 20230918 | 142500 | 131368159500 | 416000 | 416000 | 416000 | 415500 | 976 |
| 257 | 20230918 | 142400 | 130962195000 | 416000 | 416500 | 416500 | 416000 | 322 |
| 258 | 20230918 | 142300 | 130828141000 | 416500 | 416000 | 416500 | 416000 | 129 |
| 259 | 20230918 | 142200 | 130774447500 | 416500 | 416000 | 416500 | 416000 | 264 |
| 260 | 20230918 | 142100 | 130664541500 | 416500 | 416500 | 416500 | 416000 | 164 |
| 261 | 20230918 | 142000 | 130596268000 | 416000 | 417000 | 417000 | 416000 | 668 |
| 262 | 20230918 | 141900 | 130318088500 | 416500 | 417000 | 417000 | 416500 | 106 |
| 263 | 20230918 | 141800 | 130273916000 | 417000 | 417000 | 417000 | 416500 | 366 |
| 264 | 20230918 | 141700 | 130121354000 | 417000 | 416500 | 417000 | 416500 | 53 |
| 265 | 20230918 | 141600 | 130099258500 | 416500 | 417000 | 417000 | 416500 | 165 |
| 266 | 20230918 | 141500 | 130030480500 | 417000 | 416500 | 417000 | 416000 | 167 |
| 267 | 20230918 | 141400 | 129960904000 | 416500 | 416000 | 417000 | 416000 | 151 |
| 268 | 20230918 | 141300 | 129898018500 | 416500 | 416500 | 416500 | 416500 | 241 |
| 269 | 20230918 | 141200 | 129797642000 | 416500 | 416500 | 416500 | 416000 | 260 |
| 270 | 20230918 | 141100 | 129689363000 | 416500 | 417000 | 417000 | 416000 | 448 |
| 271 | 20230918 | 141000 | 129502792500 | 416500 | 417000 | 417000 | 416500 | 205 |
| 272 | 20230918 | 140900 | 129417312000 | 416500 | 417500 | 417500 | 416500 | 665 |
| 273 | 20230918 | 140800 | 129140113000 | 417500 | 417500 | 417500 | 417000 | 72 |
| 274 | 20230918 | 140700 | 129110058000 | 417500 | 417500 | 417500 | 417000 | 212 |
| 275 | 20230918 | 140600 | 129021593500 | 417500 | 417500 | 417500 | 417000 | 186 |
| 276 | 20230918 | 140500 | 128943955500 | 417500 | 417500 | 417500 | 416500 | 585 |
| 277 | 20230918 | 140400 | 128700004000 | 417500 | 417500 | 417500 | 417000 | 87 |
| 278 | 20230918 | 140300 | 128663682500 | 417000 | 417000 | 417500 | 416500 | 926 |
| 279 | 20230918 | 140200 | 128277342500 | 417000 | 417000 | 417000 | 416500 | 101 |
| 280 | 20230918 | 140100 | 128235230500 | 417000 | 416500 | 417000 | 416500 | 93 |
| 281 | 20230918 | 140000 | 128196478000 | 417000 | 417000 | 417000 | 416500 | 166 |
| 282 | 20230918 | 135900 | 128127279000 | 416500 | 416500 | 417000 | 416500 | 365 |
| 283 | 20230918 | 135800 | 127975117500 | 417000 | 417000 | 417000 | 416500 | 77 |
| 284 | 20230918 | 135700 | 127943025000 | 417000 | 417000 | 417000 | 416500 | 130 |
| 285 | 20230918 | 135600 | 127888841000 | 417000 | 417000 | 417000 | 416500 | 125 |
| 286 | 20230918 | 135500 | 127836741000 | 417000 | 417500 | 417500 | 417000 | 194 |
| 287 | 20230918 | 135400 | 127755841500 | 417000 | 417500 | 417500 | 417000 | 96 |
| 288 | 20230918 | 135300 | 127715768000 | 417500 | 417500 | 418000 | 417000 | 1156 |
| 289 | 20230918 | 135200 | 127233402000 | 417500 | 416000 | 418000 | 416000 | 2631 |
| 290 | 20230918 | 135100 | 126136079500 | 416500 | 416000 | 416500 | 415500 | 667 |
| 291 | 20230918 | 135000 | 125858601000 | 416000 | 416000 | 416000 | 415500 | 201 |
| 292 | 20230918 | 134900 | 125775035000 | 415500 | 416000 | 416000 | 415500 | 138 |
| 293 | 20230918 | 134800 | 125717660000 | 415500 | 416000 | 416000 | 415500 | 154 |
| 294 | 20230918 | 134700 | 125653641500 | 416000 | 416000 | 416000 | 415500 | 354 |
| 295 | 20230918 | 134600 | 125506439000 | 416000 | 416000 | 416000 | 415500 | 611 |
| 296 | 20230918 | 134500 | 125252293000 | 416000 | 416500 | 416500 | 416000 | 332 |
| 297 | 20230918 | 134400 | 125114159000 | 416500 | 416500 | 416500 | 416000 | 244 |
| 298 | 20230918 | 134300 | 125012533500 | 416500 | 416000 | 416500 | 416000 | 173 |
| 299 | 20230918 | 134200 | 124940494000 | 416500 | 416500 | 416500 | 416000 | 279 |
| 300 | 20230918 | 134100 | 124824369000 | 416500 | 416000 | 416500 | 416000 | 353 |
| 301 | 20230918 | 134000 | 124677354000 | 416500 | 416000 | 416500 | 416000 | 389 |
| 302 | 20230918 | 133900 | 124515407000 | 416000 | 416500 | 416500 | 416000 | 265 |
| 303 | 20230918 | 133800 | 124405049500 | 416500 | 417000 | 417000 | 416000 | 771 |
| 304 | 20230918 | 133700 | 124083940500 | 417000 | 416500 | 417000 | 416500 | 414 |
| 305 | 20230918 | 133600 | 123911344500 | 417000 | 417000 | 417000 | 416500 | 39 |
| 306 | 20230918 | 133500 | 123895083000 | 417000 | 416500 | 417000 | 416500 | 288 |
| 307 | 20230918 | 133400 | 123775061000 | 416500 | 417000 | 417500 | 416500 | 166 |
| 308 | 20230918 | 133300 | 123705844500 | 417000 | 417500 | 418000 | 416500 | 642 |
| 309 | 20230918 | 133200 | 123437969000 | 417500 | 417000 | 418000 | 417000 | 341 |
| 310 | 20230918 | 133100 | 123295668500 | 416500 | 418000 | 418000 | 416500 | 1007 |
| 311 | 20230918 | 133000 | 122875382000 | 418000 | 417500 | 418000 | 417500 | 91 |
| 312 | 20230918 | 132900 | 122837372500 | 417500 | 418000 | 418000 | 417500 | 714 |
| 313 | 20230918 | 132800 | 122539220500 | 417500 | 418000 | 418500 | 417500 | 341 |
| 314 | 20230918 | 132700 | 122396670000 | 418000 | 418000 | 418500 | 418000 | 1136 |
| 315 | 20230918 | 132600 | 121921805000 | 418500 | 418000 | 418500 | 417500 | 1986 |
| 316 | 20230918 | 132500 | 121092114500 | 418000 | 418000 | 418500 | 418000 | 1100 |
| 317 | 20230918 | 132400 | 120632202500 | 418500 | 418500 | 418500 | 418000 | 529 |
| 318 | 20230918 | 132300 | 120410905500 | 418500 | 418500 | 418500 | 418000 | 452 |
| 319 | 20230918 | 132200 | 120221810500 | 418500 | 418500 | 418500 | 418000 | 272 |
| 320 | 20230918 | 132100 | 120108032000 | 418500 | 418000 | 418500 | 417500 | 1137 |
| 321 | 20230918 | 132000 | 119632761500 | 418000 | 418000 | 418000 | 417500 | 153 |
| 322 | 20230918 | 131900 | 119568829500 | 417500 | 418000 | 418000 | 417500 | 1399 |
| 323 | 20230918 | 131800 | 118984078000 | 417500 | 418000 | 418000 | 417500 | 246 |
| 324 | 20230918 | 131700 | 118881317500 | 418000 | 417500 | 418000 | 417500 | 892 |
| 325 | 20230918 | 131600 | 118508867000 | 417000 | 417000 | 417500 | 417000 | 254 |
| 326 | 20230918 | 131500 | 118402859000 | 417000 | 417000 | 417500 | 417000 | 117 |
| 327 | 20230918 | 131400 | 118354033500 | 417500 | 417000 | 417500 | 416500 | 495 |
| 328 | 20230918 | 131300 | 118147598500 | 416500 | 417000 | 417500 | 416500 | 863 |
| 329 | 20230918 | 131200 | 117787586000 | 416500 | 416500 | 417000 | 416500 | 100 |
| 330 | 20230918 | 131100 | 117745924000 | 416500 | 417000 | 417000 | 416500 | 327 |
| 331 | 20230918 | 131000 | 117609596500 | 417000 | 417000 | 417000 | 416500 | 113 |
| 332 | 20230918 | 130900 | 117562502500 | 417000 | 416500 | 417000 | 416500 | 227 |
| 333 | 20230918 | 130800 | 117467893500 | 416500 | 416000 | 417000 | 416000 | 444 |
| 334 | 20230918 | 130700 | 117282836000 | 416500 | 417500 | 417500 | 415500 | 2385 |
| 335 | 20230918 | 130600 | 116289358500 | 417500 | 417000 | 417500 | 417000 | 136 |
| 336 | 20230918 | 130500 | 116232623500 | 417500 | 418000 | 418000 | 417000 | 624 |
| 337 | 20230918 | 130400 | 115972091000 | 417500 | 417500 | 418000 | 417500 | 313 |
| 338 | 20230918 | 130300 | 115841390500 | 417500 | 417500 | 418000 | 417500 | 233 |
| 339 | 20230918 | 130200 | 115744091000 | 417500 | 417500 | 418000 | 417500 | 355 |
| 340 | 20230918 | 130100 | 115595852000 | 417500 | 417500 | 418000 | 417000 | 1253 |
| 341 | 20230918 | 130000 | 115072717500 | 417500 | 417500 | 417500 | 417000 | 529 |
| 342 | 20230918 | 125900 | 114851906000 | 417000 | 417000 | 417500 | 416500 | 268 |
| 343 | 20230918 | 125800 | 114740157500 | 417000 | 416000 | 417500 | 416000 | 2426 |
| 344 | 20230918 | 125700 | 113729225500 | 416000 | 416000 | 416000 | 415500 | 216 |
| 345 | 20230918 | 125600 | 113639378000 | 416000 | 416000 | 416000 | 415500 | 90 |
| 346 | 20230918 | 125500 | 113601959000 | 416000 | 415500 | 416000 | 415500 | 55 |
| 347 | 20230918 | 125400 | 113579088500 | 416000 | 415500 | 416000 | 415500 | 264 |
| 348 | 20230918 | 125300 | 113469383500 | 415000 | 415500 | 415500 | 415000 | 989 |
| 349 | 20230918 | 125200 | 113058946500 | 415000 | 415500 | 415500 | 415000 | 63 |
| 350 | 20230918 | 125100 | 113032779000 | 415500 | 415000 | 415500 | 415000 | 96 |
| 351 | 20230918 | 125000 | 112992926500 | 415000 | 415000 | 415500 | 415000 | 65 |
| 352 | 20230918 | 124900 | 112965929000 | 415500 | 415500 | 415500 | 415000 | 32 |
| 353 | 20230918 | 124800 | 112952638500 | 415000 | 416000 | 416000 | 415000 | 1006 |
| 354 | 20230918 | 124700 | 112534729500 | 416000 | 416000 | 416500 | 416000 | 194 |
| 355 | 20230918 | 124600 | 112454020500 | 416000 | 416500 | 416500 | 416000 | 45 |
| 356 | 20230918 | 124500 | 112435294500 | 416000 | 416500 | 416500 | 416000 | 184 |
| 357 | 20230918 | 124400 | 112358706500 | 416000 | 416000 | 416500 | 415500 | 281 |
| 358 | 20230918 | 124300 | 112241780500 | 416000 | 415500 | 416000 | 415500 | 57 |
| 359 | 20230918 | 124200 | 112218072500 | 416000 | 416000 | 416000 | 415500 | 29 |
| 360 | 20230918 | 124100 | 112206009000 | 415500 | 416500 | 416500 | 415500 | 543 |
| 361 | 20230918 | 124000 | 111980114000 | 416500 | 416500 | 416500 | 416000 | 316 |
| 362 | 20230918 | 123900 | 111848630000 | 416500 | 416500 | 416500 | 416000 | 238 |
| 363 | 20230918 | 123800 | 111749511000 | 416500 | 416000 | 416500 | 416000 | 219 |
| 364 | 20230918 | 123700 | 111658343500 | 416500 | 416000 | 416500 | 416000 | 202 |
| 365 | 20230918 | 123600 | 111574240000 | 416000 | 416000 | 416000 | 415500 | 631 |
| 366 | 20230918 | 123500 | 111311746500 | 415500 | 415500 | 416000 | 415500 | 62 |
| 367 | 20230918 | 123400 | 111285965500 | 416000 | 415500 | 416000 | 415000 | 169 |
| 368 | 20230918 | 123300 | 111215728500 | 416000 | 416000 | 416000 | 415000 | 441 |
| 369 | 20230918 | 123200 | 111032447000 | 416000 | 415500 | 416000 | 415000 | 440 |
| 370 | 20230918 | 123100 | 110849636000 | 415000 | 415500 | 416000 | 415000 | 464 |
| 371 | 20230918 | 123000 | 110656844000 | 416000 | 416000 | 416000 | 415500 | 100 |
| 372 | 20230918 | 122900 | 110615258500 | 415500 | 415000 | 416000 | 415000 | 393 |
| 373 | 20230918 | 122800 | 110451963000 | 415500 | 414500 | 415500 | 414500 | 325 |
| 374 | 20230918 | 122700 | 110317200000 | 415000 | 415000 | 415500 | 414500 | 144 |
| 375 | 20230918 | 122600 | 110257459500 | 415500 | 415000 | 415500 | 414500 | 109 |
| 376 | 20230918 | 122500 | 110212229000 | 415000 | 415500 | 415500 | 415000 | 388 |
| 377 | 20230918 | 122400 | 110051173500 | 415000 | 415500 | 415500 | 415000 | 252 |
| 378 | 20230918 | 122300 | 109946578500 | 415500 | 415000 | 415500 | 415000 | 204 |
| 379 | 20230918 | 122200 | 109861856000 | 415000 | 415000 | 415500 | 415000 | 95 |
| 380 | 20230918 | 122100 | 109822415000 | 415500 | 416500 | 416500 | 415000 | 173 |
| 381 | 20230918 | 122000 | 109750534000 | 416500 | 416000 | 416500 | 415000 | 250 |
| 382 | 20230918 | 121900 | 109646640000 | 415500 | 416000 | 416500 | 415500 | 1113 |
| 383 | 20230918 | 121800 | 109183794000 | 416000 | 416000 | 416500 | 415500 | 257 |
| 384 | 20230918 | 121700 | 109076859500 | 416000 | 415500 | 416500 | 415500 | 2057 |
| 385 | 20230918 | 121600 | 108221947000 | 415500 | 416000 | 416500 | 415500 | 1555 |
| 386 | 20230918 | 121500 | 107575331000 | 416000 | 415000 | 416000 | 414500 | 483 |
| 387 | 20230918 | 121400 | 107374743500 | 415000 | 415000 | 415000 | 414500 | 95 |
| 388 | 20230918 | 121300 | 107335321500 | 414500 | 414500 | 415000 | 414000 | 585 |
| 389 | 20230918 | 121200 | 107092702000 | 414000 | 414500 | 415000 | 414000 | 343 |
| 390 | 20230918 | 121100 | 106950475000 | 414000 | 414500 | 414500 | 414000 | 210 |
| 391 | 20230918 | 121000 | 106863487000 | 414000 | 414000 | 414500 | 413500 | 773 |
| 392 | 20230918 | 120900 | 106543178500 | 414000 | 414000 | 414000 | 413500 | 56 |
| 393 | 20230918 | 120800 | 106519997500 | 414000 | 414000 | 414000 | 413500 | 328 |
| 394 | 20230918 | 120700 | 106384243500 | 414000 | 414000 | 414000 | 413500 | 337 |
| 395 | 20230918 | 120600 | 106244843500 | 413500 | 413500 | 414000 | 413500 | 180 |
| 396 | 20230918 | 120500 | 106170342000 | 414000 | 414000 | 414000 | 413500 | 77 |
| 397 | 20230918 | 120400 | 106138481500 | 414000 | 414000 | 414000 | 413500 | 101 |
| 398 | 20230918 | 120300 | 106096678000 | 414500 | 414500 | 414500 | 414000 | 440 |
| 399 | 20230918 | 120200 | 105914486500 | 414500 | 414000 | 414500 | 414000 | 72 |
| 400 | 20230918 | 120100 | 105884661500 | 414000 | 414000 | 414500 | 413500 | 977 |
| 401 | 20230918 | 120000 | 105479954000 | 414000 | 413500 | 414000 | 413500 | 116 |
| 402 | 20230918 | 115900 | 105431966500 | 414000 | 414000 | 414000 | 413500 | 327 |
| 403 | 20230918 | 115800 | 105296692000 | 413500 | 415000 | 415000 | 413500 | 1828 |
| 404 | 20230918 | 115700 | 104539478500 | 414500 | 414500 | 415000 | 414500 | 160 |
| 405 | 20230918 | 115600 | 104473141000 | 414500 | 415000 | 415000 | 414500 | 81 |
| 406 | 20230918 | 115500 | 104439532000 | 414500 | 414500 | 415000 | 414500 | 154 |
| 407 | 20230918 | 115400 | 104375658500 | 415000 | 414500 | 415000 | 414000 | 395 |
| 408 | 20230918 | 115300 | 104211959000 | 414000 | 415000 | 415000 | 414000 | 568 |
| 409 | 20230918 | 115200 | 103976603500 | 415000 | 415000 | 415000 | 414500 | 214 |
| 410 | 20230918 | 115100 | 103887858500 | 415000 | 414500 | 415000 | 414500 | 409 |
| 411 | 20230918 | 115000 | 103718240000 | 415000 | 415500 | 415500 | 414500 | 436 |
| 412 | 20230918 | 114900 | 103537418500 | 415500 | 415000 | 415500 | 415000 | 86 |
| 413 | 20230918 | 114800 | 103501712000 | 415500 | 415500 | 415500 | 415000 | 89 |
| 414 | 20230918 | 114700 | 103464758000 | 415500 | 415500 | 415500 | 415000 | 163 |
| 415 | 20230918 | 114600 | 103397074000 | 415000 | 415000 | 415500 | 415000 | 904 |
| 416 | 20230918 | 114500 | 103021879000 | 415000 | 415500 | 415500 | 415000 | 240 |
| 417 | 20230918 | 114400 | 102922242500 | 415500 | 415500 | 416000 | 415000 | 548 |
| 418 | 20230918 | 114300 | 102694566500 | 416000 | 416500 | 416500 | 415500 | 567 |
| 419 | 20230918 | 114200 | 102458718000 | 416500 | 416000 | 416500 | 416000 | 92 |
| 420 | 20230918 | 114100 | 102420424000 | 416500 | 416500 | 417000 | 416000 | 93 |
| 421 | 20230918 | 114000 | 102381683000 | 416500 | 416500 | 417000 | 416000 | 188 |
| 422 | 20230918 | 113900 | 102303382000 | 416500 | 416500 | 417000 | 416000 | 437 |
| 423 | 20230918 | 113800 | 102121374000 | 416000 | 416000 | 416500 | 416000 | 150 |
| 424 | 20230918 | 113700 | 102058942500 | 416500 | 416000 | 416500 | 416000 | 165 |
| 425 | 20230918 | 113600 | 101990247500 | 416500 | 416000 | 416500 | 415500 | 771 |
| 426 | 20230918 | 113500 | 101669247500 | 416000 | 415500 | 416500 | 415500 | 531 |
| 427 | 20230918 | 113400 | 101448376000 | 415500 | 416000 | 416500 | 415500 | 376 |
| 428 | 20230918 | 113300 | 101291967000 | 416000 | 416000 | 416500 | 416000 | 132 |
| 429 | 20230918 | 113200 | 101237029500 | 416000 | 416500 | 417500 | 416000 | 1049 |
| 430 | 20230918 | 113100 | 100799894500 | 416500 | 417000 | 417000 | 416500 | 35 |
| 431 | 20230918 | 113000 | 100785309500 | 417000 | 417000 | 417000 | 416000 | 268 |
| 432 | 20230918 | 112900 | 100673578000 | 416500 | 416500 | 416500 | 416000 | 387 |
| 433 | 20230918 | 112800 | 100512472500 | 416500 | 416500 | 416500 | 416000 | 154 |
| 434 | 20230918 | 112700 | 100448346500 | 416500 | 416000 | 416500 | 416000 | 343 |
| 435 | 20230918 | 112600 | 100305513000 | 416500 | 415500 | 416500 | 415000 | 1033 |
| 436 | 20230918 | 112500 | 99876059500 | 415500 | 416000 | 416000 | 415500 | 440 |
| 437 | 20230918 | 112400 | 99693218000 | 416000 | 416000 | 416500 | 415500 | 299 |
| 438 | 20230918 | 112300 | 99568828000 | 416000 | 416000 | 416500 | 416000 | 478 |
| 439 | 20230918 | 112200 | 99369948500 | 416000 | 417500 | 417500 | 416000 | 1090 |
| 440 | 20230918 | 112100 | 98915529500 | 417000 | 416500 | 417500 | 416500 | 530 |
| 441 | 20230918 | 112000 | 98694418500 | 416500 | 416000 | 417500 | 416000 | 3963 |
| 442 | 20230918 | 111900 | 97044053000 | 416000 | 416500 | 417000 | 416000 | 680 |
| 443 | 20230918 | 111800 | 96760876500 | 416500 | 416000 | 417000 | 416000 | 689 |
| 444 | 20230918 | 111700 | 96473828000 | 416000 | 416000 | 416500 | 416000 | 109 |
| 445 | 20230918 | 111600 | 96428459500 | 416000 | 417000 | 417000 | 416000 | 1033 |
| 446 | 20230918 | 111500 | 95998193500 | 417000 | 417500 | 417500 | 416500 | 801 |
| 447 | 20230918 | 111400 | 95664195000 | 417000 | 418000 | 418000 | 417000 | 880 |
| 448 | 20230918 | 111300 | 95296891000 | 418000 | 417500 | 418000 | 417500 | 398 |
| 449 | 20230918 | 111200 | 95130638000 | 418000 | 417000 | 418000 | 417000 | 283 |
| 450 | 20230918 | 111100 | 95012442500 | 417500 | 417500 | 417500 | 417000 | 152 |
| 451 | 20230918 | 111000 | 94948989500 | 417500 | 417500 | 417500 | 417000 | 1190 |
| 452 | 20230918 | 110900 | 94452168500 | 417500 | 417500 | 417500 | 417000 | 101 |
| 453 | 20230918 | 110800 | 94410027500 | 417500 | 417500 | 417500 | 417000 | 1249 |
| 454 | 20230918 | 110700 | 93889165500 | 417500 | 417500 | 417500 | 417000 | 380 |
| 455 | 20230918 | 110600 | 93730545500 | 417000 | 417500 | 417500 | 417000 | 200 |
| 456 | 20230918 | 110500 | 93647095000 | 417000 | 417000 | 418000 | 417000 | 570 |
| 457 | 20230918 | 110400 | 93409244000 | 417500 | 418000 | 418000 | 417000 | 648 |
| 458 | 20230918 | 110300 | 93138711500 | 418000 | 417500 | 418000 | 417000 | 343 |
| 459 | 20230918 | 110200 | 92995477500 | 417000 | 417500 | 418000 | 417000 | 1074 |
| 460 | 20230918 | 110100 | 92547281000 | 417500 | 417000 | 417500 | 416500 | 292 |
| 461 | 20230918 | 110000 | 92425501000 | 417000 | 417000 | 417500 | 416500 | 654 |
| 462 | 20230918 | 105900 | 92152645500 | 416500 | 416500 | 417500 | 416000 | 895 |
| 463 | 20230918 | 105800 | 91779725000 | 417000 | 417500 | 417500 | 416000 | 2344 |
| 464 | 20230918 | 105700 | 90802890500 | 417500 | 418000 | 418000 | 417500 | 605 |
| 465 | 20230918 | 105600 | 90550205000 | 417500 | 418000 | 418500 | 417000 | 2288 |
| 466 | 20230918 | 105500 | 89594260500 | 418000 | 419000 | 419000 | 418000 | 721 |
| 467 | 20230918 | 105400 | 89292325000 | 418500 | 419000 | 419500 | 418000 | 4693 |
| 468 | 20230918 | 105300 | 87326845000 | 419000 | 417500 | 419000 | 417500 | 4785 |
| 469 | 20230918 | 105200 | 85324604500 | 418000 | 417500 | 418000 | 417000 | 2557 |
| 470 | 20230918 | 105100 | 84256807000 | 417500 | 417000 | 417500 | 416500 | 2520 |
| 471 | 20230918 | 105000 | 83205915000 | 416500 | 417000 | 417000 | 416500 | 142 |
| 472 | 20230918 | 104900 | 83146739000 | 417000 | 417000 | 417000 | 416500 | 407 |
| 473 | 20230918 | 104800 | 82977174000 | 416500 | 417000 | 417000 | 416500 | 297 |
| 474 | 20230918 | 104700 | 82853376000 | 416500 | 416500 | 417000 | 416500 | 630 |
| 475 | 20230918 | 104600 | 82590843000 | 416500 | 416500 | 416500 | 416000 | 124 |
| 476 | 20230918 | 104500 | 82539200000 | 416000 | 416500 | 416500 | 416000 | 322 |
| 477 | 20230918 | 104400 | 82405107000 | 416500 | 416000 | 416500 | 416000 | 761 |
| 478 | 20230918 | 104300 | 82088214500 | 416500 | 416500 | 417000 | 415500 | 2034 |
| 479 | 20230918 | 104200 | 81241694000 | 416500 | 416500 | 417000 | 416500 | 1556 |
| 480 | 20230918 | 104100 | 80593380500 | 416500 | 415500 | 417000 | 415500 | 4385 |
| 481 | 20230918 | 104000 | 78768350000 | 416000 | 415500 | 416000 | 415500 | 349 |
| 482 | 20230918 | 103900 | 78623283500 | 415500 | 415500 | 416000 | 415500 | 363 |
| 483 | 20230918 | 103800 | 78472399500 | 415500 | 415500 | 416000 | 415000 | 844 |
| 484 | 20230918 | 103700 | 78121671000 | 415500 | 414500 | 415500 | 414000 | 2930 |
| 485 | 20230918 | 103600 | 76905816500 | 414500 | 414500 | 414500 | 414000 | 321 |
| 486 | 20230918 | 103500 | 76772787000 | 414000 | 414000 | 414500 | 413500 | 163 |
| 487 | 20230918 | 103400 | 76705294000 | 414500 | 414500 | 414500 | 413500 | 351 |
| 488 | 20230918 | 103300 | 76559979500 | 414000 | 413500 | 414000 | 413500 | 222 |
| 489 | 20230918 | 103200 | 76468125500 | 413500 | 414500 | 415000 | 413500 | 1310 |
| 490 | 20230918 | 103100 | 75925776500 | 414500 | 414500 | 415000 | 414500 | 112 |
| 491 | 20230918 | 103000 | 75879331500 | 414500 | 414000 | 415000 | 414000 | 575 |
| 492 | 20230918 | 102900 | 75640987000 | 414000 | 414000 | 415000 | 414000 | 252 |
| 493 | 20230918 | 102800 | 75536557000 | 414000 | 414000 | 415000 | 414000 | 591 |
| 494 | 20230918 | 102700 | 75291523000 | 414000 | 414500 | 414500 | 414000 | 426 |
| 495 | 20230918 | 102600 | 75115070000 | 414500 | 414000 | 414500 | 413500 | 608 |
| 496 | 20230918 | 102500 | 74863297500 | 414000 | 414000 | 414500 | 413500 | 168 |
| 497 | 20230918 | 102400 | 74793743000 | 414000 | 414000 | 414500 | 413500 | 654 |
| 498 | 20230918 | 102300 | 74522769000 | 414000 | 414000 | 414500 | 413500 | 1025 |
| 499 | 20230918 | 102200 | 74098685500 | 414000 | 413500 | 414000 | 413500 | 138 |
| 500 | 20230918 | 102100 | 74041569500 | 414000 | 414500 | 415000 | 413500 | 863 |
| 501 | 20230918 | 102000 | 73683984000 | 414500 | 414000 | 415000 | 413500 | 497 |
| 502 | 20230918 | 101900 | 73478131500 | 414000 | 414000 | 414000 | 413500 | 177 |
| 503 | 20230918 | 101800 | 73404908000 | 414000 | 414000 | 414000 | 413000 | 2765 |
| 504 | 20230918 | 101700 | 72261829500 | 414000 | 414000 | 414000 | 413500 | 135 |
| 505 | 20230918 | 101600 | 72205944000 | 414000 | 414000 | 414500 | 413500 | 710 |
| 506 | 20230918 | 101500 | 71912013000 | 414000 | 415500 | 415500 | 414000 | 1818 |
| 507 | 20230918 | 101400 | 71157973500 | 415000 | 415500 | 416000 | 415000 | 674 |
| 508 | 20230918 | 101300 | 70877852000 | 415500 | 416000 | 416000 | 415000 | 1649 |
| 509 | 20230918 | 101200 | 70192561000 | 415500 | 415500 | 416000 | 415000 | 2933 |
| 510 | 20230918 | 101100 | 68973677000 | 415000 | 415000 | 415500 | 414500 | 2830 |
| 511 | 20230918 | 101000 | 67799223000 | 415000 | 414500 | 415000 | 414500 | 393 |
| 512 | 20230918 | 100900 | 67636293000 | 414500 | 413500 | 415000 | 413500 | 2081 |
| 513 | 20230918 | 100800 | 66774172500 | 414000 | 413500 | 414000 | 413500 | 237 |
| 514 | 20230918 | 100700 | 66676117500 | 414000 | 413000 | 414000 | 413000 | 1204 |
| 515 | 20230918 | 100600 | 66178156500 | 413000 | 413500 | 413500 | 413000 | 443 |
| 516 | 20230918 | 100500 | 65995175500 | 413000 | 413000 | 413000 | 412500 | 478 |
| 517 | 20230918 | 100400 | 65797816500 | 413000 | 413000 | 413500 | 412500 | 776 |
| 518 | 20230918 | 100300 | 65477323500 | 413000 | 414000 | 414000 | 413000 | 877 |
| 519 | 20230918 | 100200 | 65114595500 | 414000 | 413000 | 414000 | 413000 | 543 |
| 520 | 20230918 | 100100 | 64890115000 | 413000 | 413000 | 414000 | 412500 | 1081 |
| 521 | 20230918 | 100000 | 64443405000 | 413000 | 412500 | 413500 | 412500 | 472 |
| 522 | 20230918 | 095900 | 64248491000 | 413000 | 413000 | 413500 | 412500 | 1246 |
| 523 | 20230918 | 095800 | 63733975500 | 413000 | 413500 | 413500 | 412500 | 934 |
| 524 | 20230918 | 095700 | 63348226500 | 413500 | 413500 | 414500 | 413000 | 1484 |
| 525 | 20230918 | 095600 | 62734097500 | 413500 | 414500 | 414500 | 413500 | 795 |
| 526 | 20230918 | 095500 | 62404963500 | 414500 | 414000 | 414500 | 414000 | 177 |
| 527 | 20230918 | 095400 | 62331663500 | 414500 | 413500 | 414500 | 413500 | 1050 |
| 528 | 20230918 | 095300 | 61896648000 | 414000 | 413500 | 414000 | 413500 | 288 |
| 529 | 20230918 | 095200 | 61777464000 | 414000 | 414000 | 415000 | 413500 | 1128 |
| 530 | 20230918 | 095100 | 61310294000 | 414000 | 414000 | 415000 | 413500 | 1546 |
| 531 | 20230918 | 095000 | 60669586500 | 414000 | 413500 | 414500 | 413500 | 754 |
| 532 | 20230918 | 094900 | 60357499000 | 413500 | 414000 | 414500 | 412500 | 2361 |
| 533 | 20230918 | 094800 | 59380990500 | 414000 | 413500 | 414500 | 413500 | 674 |
| 534 | 20230918 | 094700 | 59101824500 | 413500 | 415000 | 415000 | 413000 | 2255 |
| 535 | 20230918 | 094600 | 58167942500 | 415000 | 414500 | 415000 | 414500 | 422 |
| 536 | 20230918 | 094500 | 57992865500 | 415000 | 414000 | 415500 | 414000 | 1352 |
| 537 | 20230918 | 094400 | 57431927500 | 414000 | 414000 | 415000 | 413500 | 1939 |
| 538 | 20230918 | 094300 | 56629101500 | 414500 | 415000 | 415500 | 414500 | 960 |
| 539 | 20230918 | 094200 | 56230896500 | 415000 | 414500 | 415000 | 414000 | 702 |
| 540 | 20230918 | 094100 | 55939725500 | 414500 | 414000 | 414500 | 413000 | 2155 |
| 541 | 20230918 | 094000 | 55047293000 | 413500 | 413500 | 414000 | 413000 | 790 |
| 542 | 20230918 | 093900 | 54720686000 | 414000 | 413500 | 414000 | 413000 | 654 |
| 543 | 20230918 | 093800 | 54450293500 | 414000 | 415500 | 415500 | 413500 | 2998 |
| 544 | 20230918 | 093700 | 53206580000 | 415500 | 416000 | 416000 | 415000 | 1699 |
| 545 | 20230918 | 093600 | 52500704000 | 415500 | 415000 | 416000 | 415000 | 4315 |
| 546 | 20230918 | 093500 | 50708562500 | 415000 | 413500 | 415000 | 413500 | 3006 |
| 547 | 20230918 | 093400 | 49463113500 | 414000 | 413000 | 414000 | 413000 | 542 |
| 548 | 20230918 | 093300 | 49239006500 | 413000 | 412500 | 413500 | 412000 | 2070 |
| 549 | 20230918 | 093200 | 48384705500 | 412500 | 412000 | 413000 | 411000 | 3014 |
| 550 | 20230918 | 093100 | 47142760500 | 412000 | 411500 | 412000 | 411000 | 931 |
| 551 | 20230918 | 093000 | 46759622000 | 411500 | 411500 | 412000 | 411500 | 405 |
| 552 | 20230918 | 092900 | 46592939500 | 412000 | 412000 | 412000 | 411500 | 753 |
| 553 | 20230918 | 092800 | 46282891500 | 412000 | 412500 | 413500 | 412000 | 1333 |
| 554 | 20230918 | 092700 | 45732746500 | 413000 | 411000 | 413000 | 411000 | 3046 |
| 555 | 20230918 | 092600 | 44478000000 | 411500 | 411000 | 412000 | 411000 | 2572 |
| 556 | 20230918 | 092500 | 43420332000 | 411000 | 412500 | 413000 | 411000 | 1644 |
| 557 | 20230918 | 092400 | 42743481000 | 412500 | 412000 | 414000 | 412000 | 1514 |
| 558 | 20230918 | 092300 | 42118455000 | 412500 | 413000 | 413500 | 412000 | 1366 |
| 559 | 20230918 | 092200 | 41554927000 | 413000 | 413500 | 414500 | 412500 | 2044 |
| 560 | 20230918 | 092100 | 40710502500 | 413500 | 413500 | 414000 | 412500 | 1792 |
| 561 | 20230918 | 092000 | 39969685000 | 413500 | 413500 | 415000 | 412000 | 6066 |
| 562 | 20230918 | 091900 | 37465192000 | 413500 | 414000 | 414500 | 412500 | 2592 |
| 563 | 20230918 | 091800 | 36393136000 | 414000 | 412500 | 414000 | 412000 | 2566 |
| 564 | 20230918 | 091700 | 35333914000 | 412000 | 412000 | 412500 | 411000 | 4348 |
| 565 | 20230918 | 091600 | 33543403500 | 413000 | 413500 | 414000 | 411500 | 2857 |
| 566 | 20230918 | 091500 | 32364965500 | 413500 | 413500 | 414000 | 412500 | 1632 |
| 567 | 20230918 | 091400 | 31690430000 | 412500 | 415000 | 415500 | 412500 | 4101 |
| 568 | 20230918 | 091300 | 29992643000 | 415000 | 413500 | 416000 | 413000 | 7761 |
| 569 | 20230918 | 091200 | 26774563500 | 414000 | 413000 | 414000 | 412500 | 3179 |
| 570 | 20230918 | 091100 | 25460608000 | 413000 | 414000 | 414500 | 412500 | 5317 |
| 571 | 20230918 | 091000 | 23261692500 | 414000 | 414500 | 415500 | 413000 | 5910 |
| 572 | 20230918 | 090900 | 20812048500 | 415000 | 412500 | 415000 | 412000 | 4710 |
| 573 | 20230918 | 090800 | 18861678000 | 412000 | 412000 | 412500 | 411500 | 1971 |
| 574 | 20230918 | 090700 | 18049002500 | 412000 | 412000 | 413000 | 411500 | 4504 |
| 575 | 20230918 | 090600 | 16193038000 | 412000 | 411500 | 413500 | 410500 | 7258 |
| 576 | 20230918 | 090500 | 13203914500 | 411500 | 409500 | 412000 | 409500 | 4304 |
| 577 | 20230918 | 090400 | 11437118000 | 409500 | 407000 | 409500 | 407000 | 5045 |
| 578 | 20230918 | 090300 | 9379778000 | 407500 | 408000 | 408500 | 407000 | 2559 |
| 579 | 20230918 | 090200 | 8336040500 | 408500 | 405500 | 408500 | 405000 | 4333 |
| 580 | 20230918 | 090100 | 6570910500 | 405500 | 406000 | 407500 | 404500 | 5283 |
| 581 | 20230918 | 090000 | 4427682000 | 405500 | 408500 | 409000 | 405500 | 10130 |