33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 183800 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 3009 |
| 3 | 20230927 | 183700 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 4 | 20230927 | 183600 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 5 | 20230927 | 183500 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 6 | 20230927 | 183400 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 7 | 20230927 | 183300 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 8 | 20230927 | 183200 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 9 | 20230927 | 183100 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 10 | 20230927 | 183000 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 11 | 20230927 | 182900 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 12 | 20230927 | 182800 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 13 | 20230927 | 182700 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 14 | 20230927 | 182600 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 15 | 20230927 | 182500 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 16 | 20230927 | 182400 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 17 | 20230927 | 182300 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 18 | 20230927 | 182200 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 19 | 20230927 | 182100 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 20 | 20230927 | 182000 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 21 | 20230927 | 181900 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 22 | 20230927 | 181800 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 23 | 20230927 | 181700 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 24 | 20230927 | 181600 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 25 | 20230927 | 181500 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 26 | 20230927 | 181400 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 27 | 20230927 | 181300 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 28 | 20230927 | 181200 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 29 | 20230927 | 181100 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 30 | 20230927 | 181000 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 31 | 20230927 | 180900 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 32 | 20230927 | 180800 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 3009 |
| 33 | 20230927 | 180700 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 34 | 20230927 | 180600 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 35 | 20230927 | 180500 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 36 | 20230927 | 180400 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 37 | 20230927 | 180300 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 38 | 20230927 | 180200 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 39 | 20230927 | 180100 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 40 | 20230927 | 180000 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 41 | 20230927 | 175900 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 42 | 20230927 | 175800 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 43 | 20230927 | 175700 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 44 | 20230927 | 175600 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 45 | 20230927 | 175500 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 46 | 20230927 | 175400 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 47 | 20230927 | 175300 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 48 | 20230927 | 175200 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 49 | 20230927 | 175100 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 50 | 20230927 | 175000 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 51 | 20230927 | 174900 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 52 | 20230927 | 174800 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 53 | 20230927 | 174700 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 54 | 20230927 | 174600 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 55 | 20230927 | 174500 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 56 | 20230927 | 174400 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 57 | 20230927 | 174300 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 58 | 20230927 | 174200 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 59 | 20230927 | 174100 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 60 | 20230927 | 174000 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 61 | 20230927 | 173900 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 62 | 20230927 | 173800 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 3009 |
| 63 | 20230927 | 173700 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 64 | 20230927 | 173600 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 65 | 20230927 | 173500 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 66 | 20230927 | 173400 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 67 | 20230927 | 173300 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 68 | 20230927 | 173200 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 69 | 20230927 | 173100 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 70 | 20230927 | 173000 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 71 | 20230927 | 172900 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 72 | 20230927 | 172800 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 73 | 20230927 | 172700 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 74 | 20230927 | 172600 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 75 | 20230927 | 172500 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 76 | 20230927 | 172400 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 77 | 20230927 | 172300 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 78 | 20230927 | 172200 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 79 | 20230927 | 172100 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 80 | 20230927 | 172000 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 81 | 20230927 | 171900 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 82 | 20230927 | 171800 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 83 | 20230927 | 171700 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 84 | 20230927 | 171600 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 85 | 20230927 | 171500 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 86 | 20230927 | 171400 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 87 | 20230927 | 171300 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 88 | 20230927 | 171200 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 89 | 20230927 | 171100 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 90 | 20230927 | 171000 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 91 | 20230927 | 170900 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 92 | 20230927 | 170800 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 3009 |
| 93 | 20230927 | 170700 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 94 | 20230927 | 170600 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 95 | 20230927 | 170500 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 96 | 20230927 | 170400 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 97 | 20230927 | 170300 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 98 | 20230927 | 170200 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 99 | 20230927 | 170100 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 100 | 20230927 | 170000 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 101 | 20230927 | 165900 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 102 | 20230927 | 165800 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 103 | 20230927 | 165700 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 104 | 20230927 | 165600 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 105 | 20230927 | 165500 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 106 | 20230927 | 165400 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 107 | 20230927 | 165300 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 108 | 20230927 | 165200 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 109 | 20230927 | 165100 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 110 | 20230927 | 165000 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 111 | 20230927 | 164900 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 112 | 20230927 | 164800 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 113 | 20230927 | 164700 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 114 | 20230927 | 164600 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 115 | 20230927 | 164500 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 116 | 20230927 | 164400 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 117 | 20230927 | 164300 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 118 | 20230927 | 164200 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 119 | 20230927 | 164100 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 120 | 20230927 | 164000 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 121 | 20230927 | 163900 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 122 | 20230927 | 163800 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 3009 |
| 123 | 20230927 | 163700 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 124 | 20230927 | 163600 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 125 | 20230927 | 163500 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 126 | 20230927 | 163400 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 127 | 20230927 | 163300 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 128 | 20230927 | 163200 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 129 | 20230927 | 163100 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 130 | 20230927 | 163000 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 131 | 20230927 | 162900 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 132 | 20230927 | 162800 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 133 | 20230927 | 162700 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 134 | 20230927 | 162600 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 135 | 20230927 | 162500 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 136 | 20230927 | 162400 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 137 | 20230927 | 162300 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 138 | 20230927 | 162200 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 139 | 20230927 | 162100 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 140 | 20230927 | 162000 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 141 | 20230927 | 161900 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 142 | 20230927 | 161800 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 143 | 20230927 | 161700 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 144 | 20230927 | 161600 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 145 | 20230927 | 161500 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 146 | 20230927 | 161400 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 147 | 20230927 | 161300 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 148 | 20230927 | 161200 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 149 | 20230927 | 161100 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 150 | 20230927 | 161000 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 151 | 20230927 | 160900 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 152 | 20230927 | 160800 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 3009 |
| 153 | 20230927 | 160700 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 154 | 20230927 | 160600 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 155 | 20230927 | 160500 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 156 | 20230927 | 160400 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 157 | 20230927 | 160300 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 158 | 20230927 | 160200 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 159 | 20230927 | 160100 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 160 | 20230927 | 160000 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 161 | 20230927 | 155900 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 162 | 20230927 | 155800 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 163 | 20230927 | 155700 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 164 | 20230927 | 155600 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 165 | 20230927 | 155500 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 166 | 20230927 | 155400 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 167 | 20230927 | 155300 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 168 | 20230927 | 155200 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 169 | 20230927 | 155100 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 170 | 20230927 | 155000 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 171 | 20230927 | 154900 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 172 | 20230927 | 154800 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 173 | 20230927 | 154700 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 174 | 20230927 | 154600 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 175 | 20230927 | 154500 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 176 | 20230927 | 154400 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 177 | 20230927 | 154300 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 178 | 20230927 | 154200 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 179 | 20230927 | 154100 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 180 | 20230927 | 154000 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 181 | 20230927 | 153900 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 182 | 20230927 | 153800 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 3009 |
| 183 | 20230927 | 153700 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 184 | 20230927 | 153600 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 185 | 20230927 | 153500 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 186 | 20230927 | 153400 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 187 | 20230927 | 153300 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 188 | 20230927 | 153200 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 189 | 20230927 | 153100 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 0 |
| 190 | 20230927 | 153000 | 18013143000 | 202000 | 202000 | 202000 | 202000 | 3009 |
| 191 | 20230927 | 152900 | 17405325000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 192 | 20230927 | 152800 | 17405325000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 193 | 20230927 | 152700 | 17405325000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 194 | 20230927 | 152600 | 17405325000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 195 | 20230927 | 152500 | 17405325000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 196 | 20230927 | 152400 | 17405325000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 197 | 20230927 | 152300 | 17405325000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 198 | 20230927 | 152200 | 17405325000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 199 | 20230927 | 152100 | 17405325000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 200 | 20230927 | 152000 | 17405325000 | 201500 | 201500 | 201500 | 201500 | 0 |
| 201 | 20230927 | 151900 | 17405325000 | 201500 | 201500 | 202000 | 201500 | 522 |
| 202 | 20230927 | 151800 | 17300016000 | 202000 | 202000 | 202000 | 201500 | 472 |
| 203 | 20230927 | 151700 | 17204888000 | 202000 | 202000 | 202000 | 201500 | 145 |
| 204 | 20230927 | 151600 | 17175628000 | 202000 | 201500 | 202000 | 201500 | 91 |
| 205 | 20230927 | 151500 | 17157283500 | 201500 | 202000 | 202500 | 201500 | 386 |
| 206 | 20230927 | 151400 | 17079309500 | 202000 | 202500 | 202500 | 202000 | 116 |
| 207 | 20230927 | 151300 | 17055848000 | 202000 | 202000 | 202500 | 202000 | 122 |
| 208 | 20230927 | 151200 | 17031181500 | 202000 | 202000 | 202000 | 202000 | 130 |
| 209 | 20230927 | 151100 | 17004921500 | 202000 | 202500 | 202500 | 202000 | 146 |
| 210 | 20230927 | 151000 | 16975401000 | 202000 | 202500 | 202500 | 202000 | 71 |
| 211 | 20230927 | 150900 | 16961044000 | 202000 | 202000 | 202500 | 202000 | 483 |
| 212 | 20230927 | 150800 | 16863453000 | 202500 | 203000 | 203000 | 202500 | 322 |
| 213 | 20230927 | 150700 | 16798246000 | 203000 | 203000 | 203000 | 202500 | 156 |
| 214 | 20230927 | 150600 | 16766612500 | 203000 | 202500 | 203000 | 202500 | 245 |
| 215 | 20230927 | 150500 | 16716966000 | 202500 | 202500 | 203000 | 202500 | 335 |
| 216 | 20230927 | 150400 | 16649125500 | 202500 | 202000 | 202500 | 202000 | 88 |
| 217 | 20230927 | 150300 | 16631330000 | 202000 | 202500 | 203000 | 202000 | 506 |
| 218 | 20230927 | 150200 | 16528851000 | 202500 | 203000 | 203000 | 202500 | 175 |
| 219 | 20230927 | 150100 | 16493361000 | 202500 | 202500 | 202500 | 202500 | 42 |
| 220 | 20230927 | 150000 | 16484856000 | 203000 | 202500 | 203000 | 202500 | 705 |
| 221 | 20230927 | 145900 | 16341788500 | 203000 | 203000 | 203000 | 202500 | 189 |
| 222 | 20230927 | 145800 | 16303455500 | 203000 | 203000 | 203000 | 202500 | 178 |
| 223 | 20230927 | 145700 | 16267342000 | 203000 | 202500 | 203000 | 202500 | 105 |
| 224 | 20230927 | 145600 | 16246047500 | 203000 | 203000 | 203000 | 202500 | 121 |
| 225 | 20230927 | 145500 | 16221508000 | 203000 | 203000 | 203000 | 202500 | 223 |
| 226 | 20230927 | 145400 | 16176320500 | 202500 | 203000 | 203000 | 202500 | 176 |
| 227 | 20230927 | 145300 | 16140642000 | 203000 | 203000 | 203000 | 202500 | 97 |
| 228 | 20230927 | 145200 | 16120973500 | 203000 | 202500 | 203000 | 202500 | 165 |
| 229 | 20230927 | 145100 | 16087508000 | 202500 | 203000 | 203000 | 202500 | 123 |
| 230 | 20230927 | 145000 | 16062563500 | 202500 | 202500 | 203000 | 202500 | 151 |
| 231 | 20230927 | 144900 | 16031940500 | 202500 | 203000 | 203000 | 202500 | 165 |
| 232 | 20230927 | 144800 | 15998484000 | 203000 | 202500 | 203000 | 202500 | 147 |
| 233 | 20230927 | 144700 | 15968666500 | 203000 | 203000 | 203000 | 202500 | 96 |
| 234 | 20230927 | 144600 | 15949197000 | 203000 | 203500 | 203500 | 202500 | 229 |
| 235 | 20230927 | 144500 | 15902715500 | 203000 | 203500 | 203500 | 202500 | 374 |
| 236 | 20230927 | 144400 | 15826760000 | 203500 | 203000 | 203500 | 203000 | 156 |
| 237 | 20230927 | 144300 | 15795048500 | 203000 | 203000 | 203500 | 202500 | 147 |
| 238 | 20230927 | 144200 | 15765209500 | 203500 | 203500 | 203500 | 203000 | 186 |
| 239 | 20230927 | 144100 | 15727390000 | 203000 | 203500 | 203500 | 203000 | 147 |
| 240 | 20230927 | 144000 | 15697516000 | 203500 | 203000 | 203500 | 203000 | 182 |
| 241 | 20230927 | 143900 | 15660532000 | 203500 | 203500 | 203500 | 203000 | 146 |
| 242 | 20230927 | 143800 | 15630863000 | 204000 | 203500 | 204000 | 203000 | 177 |
| 243 | 20230927 | 143700 | 15594843000 | 204000 | 204000 | 204000 | 203500 | 175 |
| 244 | 20230927 | 143600 | 15559184000 | 204000 | 204000 | 204000 | 203500 | 114 |
| 245 | 20230927 | 143500 | 15535945000 | 204000 | 204500 | 204500 | 203500 | 210 |
| 246 | 20230927 | 143400 | 15493102500 | 204500 | 204500 | 204500 | 204000 | 68 |
| 247 | 20230927 | 143300 | 15479199000 | 204500 | 204000 | 204500 | 204000 | 128 |
| 248 | 20230927 | 143200 | 15453035500 | 204000 | 204500 | 204500 | 204000 | 32 |
| 249 | 20230927 | 143100 | 15446498000 | 204000 | 204500 | 204500 | 204000 | 147 |
| 250 | 20230927 | 143000 | 15416448000 | 204500 | 204500 | 204500 | 204000 | 112 |
| 251 | 20230927 | 142900 | 15393558000 | 204500 | 204000 | 204500 | 204000 | 71 |
| 252 | 20230927 | 142800 | 15379051500 | 204500 | 204500 | 204500 | 204000 | 92 |
| 253 | 20230927 | 142700 | 15360247000 | 204000 | 204000 | 204500 | 204000 | 149 |
| 254 | 20230927 | 142600 | 15329794500 | 204500 | 204000 | 204500 | 203500 | 91 |
| 255 | 20230927 | 142500 | 15311206000 | 204000 | 204000 | 204000 | 203500 | 137 |
| 256 | 20230927 | 142400 | 15283262500 | 203500 | 203500 | 204000 | 203500 | 76 |
| 257 | 20230927 | 142300 | 15267770500 | 204000 | 203500 | 204000 | 203500 | 111 |
| 258 | 20230927 | 142200 | 15245130000 | 204000 | 204000 | 204000 | 203000 | 107 |
| 259 | 20230927 | 142100 | 15223342500 | 204000 | 204000 | 204000 | 203500 | 57 |
| 260 | 20230927 | 142000 | 15211717000 | 204000 | 203500 | 204000 | 203500 | 114 |
| 261 | 20230927 | 141900 | 15188464000 | 203500 | 204500 | 204500 | 203500 | 63 |
| 262 | 20230927 | 141800 | 15175602500 | 204500 | 203500 | 204500 | 203500 | 103 |
| 263 | 20230927 | 141700 | 15154548000 | 203500 | 204000 | 204500 | 203500 | 55 |
| 264 | 20230927 | 141600 | 15143328500 | 204000 | 204000 | 204500 | 204000 | 271 |
| 265 | 20230927 | 141500 | 15088018500 | 204000 | 204000 | 204000 | 203500 | 116 |
| 266 | 20230927 | 141400 | 15064358000 | 204000 | 204000 | 204000 | 203500 | 71 |
| 267 | 20230927 | 141300 | 15049876500 | 203500 | 204000 | 204500 | 203500 | 195 |
| 268 | 20230927 | 141200 | 15010031000 | 204500 | 204500 | 204500 | 204000 | 80 |
| 269 | 20230927 | 141100 | 14993673000 | 204500 | 204000 | 204500 | 203500 | 72 |
| 270 | 20230927 | 141000 | 14978955500 | 204500 | 204500 | 204500 | 204000 | 129 |
| 271 | 20230927 | 140900 | 14952604500 | 204500 | 204000 | 204500 | 204000 | 164 |
| 272 | 20230927 | 140800 | 14919146000 | 204000 | 203000 | 204000 | 203000 | 381 |
| 273 | 20230927 | 140700 | 14841612000 | 203500 | 203000 | 203500 | 203000 | 122 |
| 274 | 20230927 | 140600 | 14816826500 | 203000 | 203500 | 203500 | 203000 | 55 |
| 275 | 20230927 | 140500 | 14805635000 | 203500 | 203500 | 203500 | 203000 | 130 |
| 276 | 20230927 | 140400 | 14779201500 | 203500 | 203500 | 203500 | 202500 | 81 |
| 277 | 20230927 | 140300 | 14762741500 | 203500 | 202000 | 203500 | 202000 | 338 |
| 278 | 20230927 | 140200 | 14694164000 | 202500 | 202500 | 202500 | 202000 | 79 |
| 279 | 20230927 | 140100 | 14678173000 | 202500 | 202500 | 202500 | 202000 | 233 |
| 280 | 20230927 | 140000 | 14631000000 | 202000 | 202000 | 202500 | 202000 | 179 |
| 281 | 20230927 | 135900 | 14594802000 | 202000 | 202500 | 203000 | 202000 | 385 |
| 282 | 20230927 | 135800 | 14516894500 | 202500 | 202500 | 203000 | 202500 | 220 |
| 283 | 20230927 | 135700 | 14472322000 | 202500 | 202500 | 203000 | 202500 | 251 |
| 284 | 20230927 | 135600 | 14421439500 | 203000 | 203000 | 203000 | 202500 | 544 |
| 285 | 20230927 | 135500 | 14311249500 | 203000 | 202500 | 203500 | 202500 | 202 |
| 286 | 20230927 | 135400 | 14270265500 | 203000 | 202500 | 203500 | 202500 | 224 |
| 287 | 20230927 | 135300 | 14224807500 | 203000 | 203500 | 204000 | 202500 | 761 |
| 288 | 20230927 | 135200 | 14070291500 | 204000 | 203500 | 204000 | 203000 | 247 |
| 289 | 20230927 | 135100 | 14019964500 | 203500 | 203500 | 204000 | 203500 | 97 |
| 290 | 20230927 | 135000 | 14000189500 | 204000 | 204000 | 204000 | 203500 | 114 |
| 291 | 20230927 | 134900 | 13976941500 | 204000 | 204000 | 204000 | 203500 | 105 |
| 292 | 20230927 | 134800 | 13955540500 | 204000 | 204000 | 204000 | 203500 | 74 |
| 293 | 20230927 | 134700 | 13940458500 | 203500 | 203500 | 204000 | 203000 | 104 |
| 294 | 20230927 | 134600 | 13919283000 | 203500 | 204000 | 204000 | 203000 | 871 |
| 295 | 20230927 | 134500 | 13742245500 | 204000 | 204000 | 204000 | 203500 | 54 |
| 296 | 20230927 | 134400 | 13731236500 | 204000 | 204000 | 204000 | 203500 | 76 |
| 297 | 20230927 | 134300 | 13715733500 | 203500 | 204000 | 204000 | 203000 | 194 |
| 298 | 20230927 | 134200 | 13676230500 | 203500 | 203500 | 204000 | 203500 | 199 |
| 299 | 20230927 | 134100 | 13635693500 | 204000 | 204000 | 204000 | 203500 | 36 |
| 300 | 20230927 | 134000 | 13628351500 | 204000 | 203500 | 204000 | 203500 | 101 |
| 301 | 20230927 | 133900 | 13607767500 | 204000 | 203500 | 204000 | 203500 | 162 |
| 302 | 20230927 | 133800 | 13574735000 | 204000 | 204500 | 204500 | 203500 | 70 |
| 303 | 20230927 | 133700 | 13560437000 | 204000 | 204500 | 204500 | 204000 | 47 |
| 304 | 20230927 | 133600 | 13550841500 | 204500 | 204000 | 204500 | 204000 | 115 |
| 305 | 20230927 | 133500 | 13527334500 | 204500 | 204500 | 204500 | 204000 | 107 |
| 306 | 20230927 | 133400 | 13505462500 | 204000 | 204500 | 204500 | 204000 | 90 |
| 307 | 20230927 | 133300 | 13487067000 | 204000 | 204500 | 204500 | 204000 | 55 |
| 308 | 20230927 | 133200 | 13475835000 | 204000 | 204500 | 204500 | 204000 | 173 |
| 309 | 20230927 | 133100 | 13440458000 | 204500 | 204500 | 204500 | 203500 | 99 |
| 310 | 20230927 | 133000 | 13420236000 | 204000 | 204500 | 204500 | 204000 | 101 |
| 311 | 20230927 | 132900 | 13399602000 | 204000 | 204000 | 204500 | 204000 | 329 |
| 312 | 20230927 | 132800 | 13332481500 | 203500 | 204000 | 204000 | 203500 | 93 |
| 313 | 20230927 | 132700 | 13313524500 | 204000 | 204000 | 204000 | 203500 | 70 |
| 314 | 20230927 | 132600 | 13299255500 | 204000 | 203500 | 204000 | 203500 | 85 |
| 315 | 20230927 | 132500 | 13281922000 | 204000 | 204000 | 204000 | 203500 | 111 |
| 316 | 20230927 | 132400 | 13259282500 | 204000 | 204000 | 204000 | 203500 | 204 |
| 317 | 20230927 | 132300 | 13217733000 | 204000 | 204000 | 204000 | 203500 | 760 |
| 318 | 20230927 | 132200 | 13063030000 | 203500 | 203500 | 204000 | 203500 | 19 |
| 319 | 20230927 | 132100 | 13059158000 | 204000 | 204500 | 204500 | 203500 | 172 |
| 320 | 20230927 | 132000 | 13024058500 | 204500 | 204000 | 204500 | 203500 | 255 |
| 321 | 20230927 | 131900 | 12972036500 | 204500 | 204500 | 204500 | 204000 | 49 |
| 322 | 20230927 | 131800 | 12962017000 | 204500 | 204500 | 204500 | 204500 | 89 |
| 323 | 20230927 | 131700 | 12943816500 | 204000 | 204500 | 204500 | 204000 | 105 |
| 324 | 20230927 | 131600 | 12922353000 | 204500 | 204500 | 204500 | 204000 | 84 |
| 325 | 20230927 | 131500 | 12905176500 | 204500 | 204500 | 204500 | 204000 | 38 |
| 326 | 20230927 | 131400 | 12897407000 | 204500 | 204500 | 204500 | 204000 | 104 |
| 327 | 20230927 | 131300 | 12876140000 | 204500 | 204000 | 204500 | 203500 | 680 |
| 328 | 20230927 | 131200 | 12737616500 | 204500 | 204000 | 204500 | 204000 | 69 |
| 329 | 20230927 | 131100 | 12723516000 | 204000 | 204500 | 204500 | 204000 | 41 |
| 330 | 20230927 | 131000 | 12715137000 | 204500 | 204500 | 204500 | 204000 | 171 |
| 331 | 20230927 | 130900 | 12680191000 | 204000 | 204000 | 204500 | 203500 | 297 |
| 332 | 20230927 | 130800 | 12619602000 | 204000 | 204500 | 204500 | 204000 | 244 |
| 333 | 20230927 | 130700 | 12569798500 | 204500 | 204500 | 204500 | 204000 | 409 |
| 334 | 20230927 | 130600 | 12486321500 | 204500 | 204500 | 205000 | 204500 | 148 |
| 335 | 20230927 | 130500 | 12456004000 | 205000 | 204500 | 205000 | 204000 | 96 |
| 336 | 20230927 | 130400 | 12436356500 | 204500 | 204500 | 205000 | 204000 | 56 |
| 337 | 20230927 | 130300 | 12424900000 | 204500 | 204500 | 205000 | 204000 | 154 |
| 338 | 20230927 | 130200 | 12393365500 | 204000 | 204500 | 205000 | 204000 | 134 |
| 339 | 20230927 | 130100 | 12365954000 | 204500 | 204500 | 205000 | 204500 | 274 |
| 340 | 20230927 | 130000 | 12309897000 | 205000 | 204500 | 205000 | 204000 | 149 |
| 341 | 20230927 | 125900 | 12279388500 | 205000 | 205000 | 205000 | 204000 | 412 |
| 342 | 20230927 | 125800 | 12195106000 | 205000 | 205000 | 205000 | 204500 | 44 |
| 343 | 20230927 | 125700 | 12186087000 | 205000 | 205000 | 205000 | 204500 | 116 |
| 344 | 20230927 | 125600 | 12162320000 | 205000 | 205500 | 205500 | 204500 | 84 |
| 345 | 20230927 | 125500 | 12145094000 | 205500 | 205500 | 205500 | 205000 | 158 |
| 346 | 20230927 | 125400 | 12112633000 | 205500 | 205500 | 205500 | 204500 | 83 |
| 347 | 20230927 | 125300 | 12095597500 | 205500 | 205000 | 205500 | 205000 | 195 |
| 348 | 20230927 | 125200 | 12055616500 | 205000 | 205000 | 205500 | 205000 | 407 |
| 349 | 20230927 | 125100 | 11972114000 | 205500 | 205500 | 205500 | 205500 | 80 |
| 350 | 20230927 | 125000 | 11955674000 | 205000 | 205500 | 205500 | 205000 | 130 |
| 351 | 20230927 | 124900 | 11928991500 | 205500 | 205500 | 205500 | 205000 | 181 |
| 352 | 20230927 | 124800 | 11891797000 | 205500 | 205500 | 205500 | 205000 | 144 |
| 353 | 20230927 | 124700 | 11862210000 | 205000 | 205500 | 205500 | 205000 | 114 |
| 354 | 20230927 | 124600 | 11838788500 | 205000 | 205500 | 205500 | 205000 | 23 |
| 355 | 20230927 | 124500 | 11834065500 | 205500 | 205500 | 205500 | 205000 | 87 |
| 356 | 20230927 | 124400 | 11816191000 | 205500 | 205500 | 205500 | 205500 | 96 |
| 357 | 20230927 | 124300 | 11796463000 | 205000 | 205500 | 205500 | 205000 | 96 |
| 358 | 20230927 | 124200 | 11776747000 | 205500 | 205500 | 205500 | 205000 | 109 |
| 359 | 20230927 | 124100 | 11754357000 | 205500 | 205000 | 205500 | 205000 | 156 |
| 360 | 20230927 | 124000 | 11722327500 | 205000 | 205000 | 205500 | 205000 | 83 |
| 361 | 20230927 | 123900 | 11705283000 | 205000 | 205000 | 205500 | 205000 | 89 |
| 362 | 20230927 | 123800 | 11687005500 | 205000 | 205500 | 205500 | 205000 | 339 |
| 363 | 20230927 | 123700 | 11617352000 | 205500 | 205500 | 205500 | 205000 | 146 |
| 364 | 20230927 | 123600 | 11587363000 | 205500 | 205500 | 205500 | 205000 | 92 |
| 365 | 20230927 | 123500 | 11568471000 | 205000 | 205500 | 205500 | 205000 | 95 |
| 366 | 20230927 | 123400 | 11548980500 | 205500 | 205500 | 205500 | 205000 | 103 |
| 367 | 20230927 | 123300 | 11527821000 | 205500 | 205500 | 205500 | 205000 | 107 |
| 368 | 20230927 | 123200 | 11505836000 | 204500 | 205000 | 205500 | 204500 | 560 |
| 369 | 20230927 | 123100 | 11391043000 | 204500 | 205000 | 205000 | 204500 | 95 |
| 370 | 20230927 | 123000 | 11371598000 | 205000 | 204500 | 205000 | 204500 | 132 |
| 371 | 20230927 | 122900 | 11344549500 | 205000 | 205000 | 205000 | 204500 | 106 |
| 372 | 20230927 | 122800 | 11322821500 | 205000 | 205000 | 205000 | 204500 | 85 |
| 373 | 20230927 | 122700 | 11305409500 | 205000 | 205000 | 205000 | 204500 | 81 |
| 374 | 20230927 | 122600 | 11288806500 | 204500 | 204500 | 205000 | 204000 | 278 |
| 375 | 20230927 | 122500 | 11231924000 | 204500 | 204500 | 204500 | 204500 | 87 |
| 376 | 20230927 | 122400 | 11214132500 | 204500 | 204000 | 204500 | 204000 | 149 |
| 377 | 20230927 | 122300 | 11183678500 | 204500 | 204500 | 204500 | 204000 | 155 |
| 378 | 20230927 | 122200 | 11152011500 | 204500 | 204000 | 204500 | 204000 | 69 |
| 379 | 20230927 | 122100 | 11137914000 | 204500 | 205000 | 205000 | 204500 | 848 |
| 380 | 20230927 | 122000 | 10964415000 | 205000 | 204500 | 205000 | 204500 | 38 |
| 381 | 20230927 | 121900 | 10956632000 | 205000 | 205000 | 205000 | 204000 | 701 |
| 382 | 20230927 | 121800 | 10813259000 | 205000 | 205000 | 205000 | 204500 | 129 |
| 383 | 20230927 | 121700 | 10786824000 | 204500 | 205000 | 205000 | 204500 | 52 |
| 384 | 20230927 | 121600 | 10776181500 | 204500 | 205000 | 205000 | 204500 | 220 |
| 385 | 20230927 | 121500 | 10731135500 | 204500 | 205000 | 205000 | 204500 | 420 |
| 386 | 20230927 | 121400 | 10645191500 | 205000 | 204500 | 205000 | 204500 | 132 |
| 387 | 20230927 | 121300 | 10618181000 | 204500 | 204500 | 205000 | 204500 | 78 |
| 388 | 20230927 | 121200 | 10602210000 | 204500 | 205000 | 205000 | 204500 | 261 |
| 389 | 20230927 | 121100 | 10548778000 | 205000 | 205000 | 205000 | 204500 | 125 |
| 390 | 20230927 | 121000 | 10523176500 | 204000 | 205000 | 205000 | 204000 | 306 |
| 391 | 20230927 | 120900 | 10460595000 | 205000 | 205000 | 205000 | 204500 | 75 |
| 392 | 20230927 | 120800 | 10445224500 | 205000 | 204500 | 205000 | 204500 | 114 |
| 393 | 20230927 | 120700 | 10421859500 | 205000 | 205500 | 206000 | 204500 | 111 |
| 394 | 20230927 | 120600 | 10399066000 | 206000 | 205500 | 206000 | 205000 | 73 |
| 395 | 20230927 | 120500 | 10384048000 | 205500 | 205000 | 206000 | 205000 | 129 |
| 396 | 20230927 | 120400 | 10357556500 | 205500 | 205500 | 206000 | 205000 | 149 |
| 397 | 20230927 | 120300 | 10326940500 | 205500 | 205000 | 205500 | 205000 | 76 |
| 398 | 20230927 | 120200 | 10311325500 | 205000 | 205500 | 206000 | 205000 | 198 |
| 399 | 20230927 | 120100 | 10270633000 | 206000 | 205500 | 206000 | 205000 | 106 |
| 400 | 20230927 | 120000 | 10248821500 | 206000 | 205500 | 206000 | 205500 | 143 |
| 401 | 20230927 | 115900 | 10219376500 | 206000 | 206000 | 206000 | 205500 | 28 |
| 402 | 20230927 | 115800 | 10213612000 | 206000 | 206000 | 206000 | 205500 | 85 |
| 403 | 20230927 | 115700 | 10196103000 | 206000 | 206000 | 206000 | 205500 | 171 |
| 404 | 20230927 | 115600 | 10160890500 | 206000 | 206000 | 206000 | 205500 | 49 |
| 405 | 20230927 | 115500 | 10150799000 | 206000 | 205500 | 206000 | 205000 | 122 |
| 406 | 20230927 | 115400 | 10125751000 | 205500 | 205500 | 205500 | 205000 | 127 |
| 407 | 20230927 | 115300 | 10099658500 | 205500 | 205500 | 205500 | 205000 | 128 |
| 408 | 20230927 | 115200 | 10073356500 | 205500 | 205000 | 205500 | 205000 | 83 |
| 409 | 20230927 | 115100 | 10056308000 | 205500 | 205000 | 205500 | 205000 | 42 |
| 410 | 20230927 | 115000 | 10047678500 | 205500 | 205500 | 205500 | 205000 | 150 |
| 411 | 20230927 | 114900 | 10016857500 | 205000 | 205500 | 205500 | 205000 | 65 |
| 412 | 20230927 | 114800 | 10003506000 | 205500 | 206000 | 206000 | 205000 | 153 |
| 413 | 20230927 | 114700 | 9972052500 | 205500 | 206000 | 206000 | 205500 | 84 |
| 414 | 20230927 | 114600 | 9954750500 | 206000 | 205500 | 206000 | 205500 | 152 |
| 415 | 20230927 | 114500 | 9923470000 | 205500 | 206000 | 206000 | 205500 | 113 |
| 416 | 20230927 | 114400 | 9900203500 | 206000 | 206000 | 206000 | 206000 | 49 |
| 417 | 20230927 | 114300 | 9890109500 | 206000 | 206000 | 206000 | 205500 | 125 |
| 418 | 20230927 | 114200 | 9864378000 | 205000 | 206000 | 206500 | 205000 | 343 |
| 419 | 20230927 | 114100 | 9793710000 | 206500 | 206500 | 206500 | 205500 | 243 |
| 420 | 20230927 | 114000 | 9743635000 | 206500 | 206000 | 206500 | 206000 | 202 |
| 421 | 20230927 | 113900 | 9701926000 | 206000 | 206000 | 206500 | 206000 | 165 |
| 422 | 20230927 | 113800 | 9667868000 | 206000 | 206000 | 206500 | 205500 | 129 |
| 423 | 20230927 | 113700 | 9641281000 | 206000 | 205500 | 207000 | 205500 | 219 |
| 424 | 20230927 | 113600 | 9596108000 | 206000 | 205500 | 207000 | 205500 | 2123 |
| 425 | 20230927 | 113500 | 9157696000 | 205500 | 205000 | 205500 | 205000 | 158 |
| 426 | 20230927 | 113400 | 9125239500 | 205500 | 205500 | 206000 | 205000 | 277 |
| 427 | 20230927 | 113300 | 9068386500 | 205500 | 205500 | 206000 | 205500 | 114 |
| 428 | 20230927 | 113200 | 9044959000 | 205500 | 205500 | 206000 | 205000 | 183 |
| 429 | 20230927 | 113100 | 9007347000 | 206000 | 205500 | 206000 | 205000 | 127 |
| 430 | 20230927 | 113000 | 8981218500 | 205500 | 206000 | 206000 | 204500 | 112 |
| 431 | 20230927 | 112900 | 8958190000 | 204500 | 204500 | 205500 | 204000 | 934 |
| 432 | 20230927 | 112800 | 8766668500 | 204000 | 204000 | 204500 | 204000 | 142 |
| 433 | 20230927 | 112700 | 8737657500 | 204500 | 204500 | 204500 | 204000 | 128 |
| 434 | 20230927 | 112600 | 8711486000 | 204500 | 204000 | 204500 | 204000 | 111 |
| 435 | 20230927 | 112500 | 8688804500 | 204500 | 204500 | 204500 | 204000 | 122 |
| 436 | 20230927 | 112400 | 8663883500 | 204000 | 204500 | 204500 | 204000 | 154 |
| 437 | 20230927 | 112300 | 8632393500 | 204500 | 204000 | 204500 | 204000 | 39 |
| 438 | 20230927 | 112200 | 8624421500 | 204500 | 204500 | 204500 | 204000 | 70 |
| 439 | 20230927 | 112100 | 8610113500 | 204500 | 204000 | 204500 | 204000 | 140 |
| 440 | 20230927 | 112000 | 8581492000 | 204500 | 203500 | 204500 | 203500 | 138 |
| 441 | 20230927 | 111900 | 8553313000 | 203500 | 204000 | 204000 | 203000 | 73 |
| 442 | 20230927 | 111800 | 8538444000 | 204000 | 204000 | 204000 | 203000 | 231 |
| 443 | 20230927 | 111700 | 8491483500 | 203000 | 204500 | 204500 | 203000 | 530 |
| 444 | 20230927 | 111600 | 8383593000 | 204000 | 204500 | 204500 | 203500 | 124 |
| 445 | 20230927 | 111500 | 8358299000 | 204500 | 204000 | 204500 | 204000 | 64 |
| 446 | 20230927 | 111400 | 8345222500 | 204500 | 204000 | 204500 | 204000 | 127 |
| 447 | 20230927 | 111300 | 8319298000 | 203500 | 205000 | 205000 | 203500 | 228 |
| 448 | 20230927 | 111200 | 8272776500 | 205000 | 205000 | 205000 | 204000 | 151 |
| 449 | 20230927 | 111100 | 8241868500 | 204500 | 204500 | 205000 | 204500 | 101 |
| 450 | 20230927 | 111000 | 8221195000 | 204000 | 203500 | 204500 | 203500 | 800 |
| 451 | 20230927 | 110900 | 8057997000 | 203500 | 203000 | 204000 | 203000 | 242 |
| 452 | 20230927 | 110800 | 8008728000 | 203000 | 203500 | 204000 | 203000 | 158 |
| 453 | 20230927 | 110700 | 7976606000 | 203500 | 204500 | 204500 | 203500 | 74 |
| 454 | 20230927 | 110600 | 7961481000 | 204500 | 203000 | 204500 | 203000 | 193 |
| 455 | 20230927 | 110500 | 7922148500 | 203500 | 202500 | 203500 | 202000 | 187 |
| 456 | 20230927 | 110400 | 7884263500 | 202000 | 203000 | 203500 | 202000 | 213 |
| 457 | 20230927 | 110300 | 7841098000 | 203000 | 203000 | 203500 | 203000 | 369 |
| 458 | 20230927 | 110200 | 7766103500 | 203000 | 205500 | 205500 | 203000 | 971 |
| 459 | 20230927 | 110100 | 7567672000 | 205500 | 206500 | 207000 | 205500 | 537 |
| 460 | 20230927 | 110000 | 7456990500 | 206500 | 206500 | 207000 | 206000 | 449 |
| 461 | 20230927 | 105900 | 7364286500 | 206000 | 206500 | 206500 | 206000 | 258 |
| 462 | 20230927 | 105800 | 7311052000 | 206500 | 206500 | 207000 | 205500 | 773 |
| 463 | 20230927 | 105700 | 7151471000 | 207000 | 206000 | 207000 | 205500 | 1129 |
| 464 | 20230927 | 105600 | 6918165500 | 206500 | 206500 | 207000 | 206000 | 787 |
| 465 | 20230927 | 105500 | 6755640500 | 206500 | 207000 | 207500 | 206000 | 1009 |
| 466 | 20230927 | 105400 | 6547040000 | 207000 | 206000 | 207000 | 205500 | 545 |
| 467 | 20230927 | 105300 | 6434751000 | 206000 | 207000 | 207500 | 206000 | 1142 |
| 468 | 20230927 | 105200 | 6198511500 | 207000 | 204500 | 207000 | 204000 | 3013 |
| 469 | 20230927 | 105100 | 5579731500 | 204500 | 204000 | 204500 | 203500 | 518 |
| 470 | 20230927 | 105000 | 5474042500 | 204000 | 203500 | 204000 | 203500 | 549 |
| 471 | 20230927 | 104900 | 5362097500 | 203500 | 203000 | 203500 | 202500 | 220 |
| 472 | 20230927 | 104800 | 5317371000 | 203000 | 203000 | 203000 | 202500 | 354 |
| 473 | 20230927 | 104700 | 5245509500 | 203000 | 203000 | 203500 | 202000 | 793 |
| 474 | 20230927 | 104600 | 5084678500 | 203500 | 203500 | 204000 | 203000 | 845 |
| 475 | 20230927 | 104500 | 4912759500 | 203000 | 203500 | 203500 | 203000 | 269 |
| 476 | 20230927 | 104400 | 4858073000 | 203500 | 203000 | 203500 | 202500 | 394 |
| 477 | 20230927 | 104300 | 4778064000 | 203000 | 203000 | 203000 | 202500 | 167 |
| 478 | 20230927 | 104200 | 4744196000 | 203000 | 203000 | 203500 | 202500 | 414 |
| 479 | 20230927 | 104100 | 4660065500 | 203500 | 201500 | 203500 | 201500 | 1685 |
| 480 | 20230927 | 104000 | 4318205000 | 202000 | 200500 | 202500 | 200500 | 1790 |
| 481 | 20230927 | 103900 | 3957809500 | 200500 | 201000 | 201000 | 200500 | 74 |
| 482 | 20230927 | 103800 | 3942948000 | 201000 | 201000 | 201000 | 200500 | 206 |
| 483 | 20230927 | 103700 | 3901589000 | 201000 | 200500 | 201000 | 200000 | 268 |
| 484 | 20230927 | 103600 | 3847827500 | 200500 | 200500 | 201000 | 200000 | 234 |
| 485 | 20230927 | 103500 | 3800942000 | 201000 | 201000 | 201000 | 200500 | 88 |
| 486 | 20230927 | 103400 | 3783267000 | 200500 | 200500 | 201000 | 200500 | 273 |
| 487 | 20230927 | 103300 | 3728480500 | 200500 | 200500 | 200500 | 200000 | 557 |
| 488 | 20230927 | 103200 | 3616839000 | 200500 | 200000 | 200500 | 200000 | 272 |
| 489 | 20230927 | 103100 | 3562372500 | 200000 | 199900 | 201000 | 199800 | 764 |
| 490 | 20230927 | 103000 | 3409495200 | 199900 | 199600 | 199900 | 199600 | 436 |
| 491 | 20230927 | 102900 | 3322400800 | 199600 | 199400 | 199600 | 199400 | 314 |
| 492 | 20230927 | 102800 | 3259756100 | 199500 | 199400 | 199500 | 199400 | 275 |
| 493 | 20230927 | 102700 | 3204902700 | 199300 | 199000 | 199400 | 198900 | 260 |
| 494 | 20230927 | 102600 | 3153154400 | 199000 | 199000 | 199000 | 198900 | 133 |
| 495 | 20230927 | 102500 | 3126690800 | 199000 | 199000 | 199000 | 198900 | 84 |
| 496 | 20230927 | 102400 | 3109981200 | 199000 | 198600 | 199000 | 198600 | 584 |
| 497 | 20230927 | 102300 | 2993839300 | 198600 | 198400 | 198600 | 198300 | 613 |
| 498 | 20230927 | 102200 | 2872165600 | 198300 | 198700 | 198700 | 198200 | 125 |
| 499 | 20230927 | 102100 | 2847368400 | 198700 | 198100 | 198700 | 198100 | 244 |
| 500 | 20230927 | 102000 | 2798989500 | 198000 | 198000 | 198000 | 197900 | 162 |
| 501 | 20230927 | 101900 | 2766917000 | 198100 | 198000 | 198100 | 197900 | 103 |
| 502 | 20230927 | 101800 | 2746522900 | 198000 | 198000 | 198000 | 198000 | 201 |
| 503 | 20230927 | 101700 | 2706724900 | 198000 | 198000 | 198100 | 197900 | 334 |
| 504 | 20230927 | 101600 | 2640596400 | 197900 | 197800 | 197900 | 197800 | 190 |
| 505 | 20230927 | 101500 | 2602999300 | 197800 | 197500 | 197800 | 197400 | 276 |
| 506 | 20230927 | 101400 | 2548469700 | 197600 | 197500 | 197600 | 197500 | 40 |
| 507 | 20230927 | 101300 | 2540568800 | 197500 | 197200 | 197500 | 197200 | 628 |
| 508 | 20230927 | 101200 | 2416647800 | 197200 | 197200 | 197300 | 197200 | 121 |
| 509 | 20230927 | 101100 | 2392785300 | 197200 | 196900 | 197200 | 196900 | 319 |
| 510 | 20230927 | 101000 | 2329938600 | 197000 | 196800 | 197000 | 196800 | 174 |
| 511 | 20230927 | 100900 | 2295681700 | 196700 | 196500 | 196800 | 196400 | 157 |
| 512 | 20230927 | 100800 | 2264834800 | 196500 | 196100 | 196500 | 196100 | 533 |
| 513 | 20230927 | 100700 | 2160184900 | 196100 | 196000 | 196100 | 196000 | 104 |
| 514 | 20230927 | 100600 | 2139797200 | 196000 | 196000 | 196000 | 195900 | 86 |
| 515 | 20230927 | 100500 | 2122943200 | 196000 | 196100 | 196100 | 195700 | 94 |
| 516 | 20230927 | 100400 | 2104526300 | 196100 | 195500 | 196100 | 195500 | 402 |
| 517 | 20230927 | 100300 | 2025854200 | 195500 | 195500 | 195600 | 195500 | 48 |
| 518 | 20230927 | 100200 | 2016470000 | 195500 | 195400 | 195500 | 195400 | 22 |
| 519 | 20230927 | 100100 | 2012169600 | 195500 | 195400 | 195500 | 195400 | 84 |
| 520 | 20230927 | 100000 | 1995753700 | 195400 | 195200 | 195400 | 195200 | 76 |
| 521 | 20230927 | 095900 | 1980904100 | 195300 | 195400 | 195400 | 195300 | 50 |
| 522 | 20230927 | 095800 | 1971138100 | 195400 | 195400 | 195400 | 195300 | 50 |
| 523 | 20230927 | 095700 | 1961370600 | 195500 | 195200 | 195500 | 195200 | 180 |
| 524 | 20230927 | 095600 | 1926216700 | 195100 | 194900 | 195100 | 194900 | 114 |
| 525 | 20230927 | 095500 | 1903996100 | 194900 | 194900 | 194900 | 194900 | 1 |
| 526 | 20230927 | 095400 | 1903801200 | 194900 | 194700 | 194900 | 194700 | 41 |
| 527 | 20230927 | 095300 | 1895816700 | 194600 | 194300 | 194700 | 194300 | 81 |
| 528 | 20230927 | 095200 | 1880052800 | 194300 | 194600 | 194600 | 194200 | 65 |
| 529 | 20230927 | 095100 | 1867422900 | 194700 | 194700 | 194700 | 194600 | 39 |
| 530 | 20230927 | 095000 | 1859830500 | 194500 | 194500 | 194700 | 194400 | 114 |
| 531 | 20230927 | 094900 | 1837649900 | 194400 | 194300 | 194400 | 194300 | 27 |
| 532 | 20230927 | 094800 | 1832403100 | 194200 | 194200 | 194300 | 194200 | 30 |
| 533 | 20230927 | 094700 | 1826575400 | 194200 | 194200 | 194200 | 194200 | 4 |
| 534 | 20230927 | 094600 | 1825798600 | 194200 | 194000 | 194200 | 194000 | 63 |
| 535 | 20230927 | 094500 | 1813571000 | 193800 | 194000 | 194000 | 193800 | 46 |
| 536 | 20230927 | 094400 | 1804649800 | 194100 | 194700 | 194700 | 194100 | 164 |
| 537 | 20230927 | 094300 | 1772763800 | 194800 | 194900 | 194900 | 194800 | 35 |
| 538 | 20230927 | 094200 | 1765945400 | 194900 | 194900 | 194900 | 194400 | 146 |
| 539 | 20230927 | 094100 | 1737511400 | 195200 | 195100 | 195200 | 194800 | 141 |
| 540 | 20230927 | 094000 | 1710012100 | 195100 | 195400 | 195400 | 195100 | 61 |
| 541 | 20230927 | 093900 | 1698096200 | 195400 | 195600 | 195600 | 195400 | 207 |
| 542 | 20230927 | 093800 | 1657626900 | 195500 | 195300 | 195500 | 195300 | 216 |
| 543 | 20230927 | 093700 | 1615421600 | 195200 | 194800 | 195200 | 194800 | 270 |
| 544 | 20230927 | 093600 | 1562756000 | 194700 | 194500 | 194700 | 194500 | 184 |
| 545 | 20230927 | 093500 | 1526942200 | 194500 | 194400 | 194500 | 194300 | 113 |
| 546 | 20230927 | 093400 | 1504977600 | 194300 | 194400 | 194400 | 194300 | 39 |
| 547 | 20230927 | 093300 | 1497396500 | 194300 | 194100 | 194500 | 194000 | 133 |
| 548 | 20230927 | 093200 | 1471552400 | 194100 | 194100 | 194200 | 194100 | 27 |
| 549 | 20230927 | 093100 | 1466311600 | 194100 | 194000 | 194100 | 194000 | 116 |
| 550 | 20230927 | 093000 | 1443801900 | 194000 | 194200 | 194200 | 194000 | 43 |
| 551 | 20230927 | 092900 | 1435455400 | 194200 | 194200 | 194200 | 194200 | 32 |
| 552 | 20230927 | 092800 | 1429241000 | 194400 | 194000 | 194400 | 194000 | 64 |
| 553 | 20230927 | 092700 | 1416813700 | 193900 | 193900 | 193900 | 193900 | 18 |
| 554 | 20230927 | 092600 | 1413323500 | 193900 | 194200 | 194400 | 193900 | 103 |
| 555 | 20230927 | 092500 | 1393321600 | 194200 | 194500 | 194500 | 194200 | 40 |
| 556 | 20230927 | 092400 | 1385545300 | 194500 | 194000 | 194500 | 194000 | 131 |
| 557 | 20230927 | 092300 | 1360110200 | 194000 | 194100 | 194100 | 194000 | 31 |
| 558 | 20230927 | 092200 | 1354093800 | 194100 | 194300 | 194400 | 194000 | 145 |
| 559 | 20230927 | 092100 | 1325936600 | 194300 | 193400 | 194300 | 193400 | 678 |
| 560 | 20230927 | 092000 | 1194507500 | 193400 | 191900 | 193400 | 191900 | 353 |
| 561 | 20230927 | 091900 | 1126556300 | 191900 | 192000 | 192100 | 191800 | 700 |
| 562 | 20230927 | 091800 | 992210700 | 192100 | 192400 | 192400 | 192100 | 94 |
| 563 | 20230927 | 091700 | 974136900 | 192400 | 192100 | 192600 | 192100 | 160 |
| 564 | 20230927 | 091600 | 943375200 | 192000 | 192400 | 192400 | 192000 | 266 |
| 565 | 20230927 | 091500 | 892300400 | 192400 | 192500 | 192500 | 192000 | 230 |
| 566 | 20230927 | 091400 | 848081700 | 192500 | 192800 | 192800 | 192500 | 6 |
| 567 | 20230927 | 091300 | 846926400 | 192800 | 192800 | 192800 | 192800 | 17 |
| 568 | 20230927 | 091200 | 843648800 | 192800 | 192500 | 192800 | 192400 | 140 |
| 569 | 20230927 | 091100 | 816692300 | 192800 | 192900 | 192900 | 192000 | 95 |
| 570 | 20230927 | 091000 | 798428000 | 192900 | 191900 | 192900 | 191900 | 127 |
| 571 | 20230927 | 090900 | 774023500 | 191900 | 191900 | 191900 | 191700 | 43 |
| 572 | 20230927 | 090800 | 765774000 | 192000 | 191900 | 192000 | 191700 | 255 |
| 573 | 20230927 | 090700 | 716851200 | 191900 | 192300 | 192300 | 191900 | 281 |
| 574 | 20230927 | 090600 | 662881500 | 192300 | 193400 | 193400 | 192300 | 51 |
| 575 | 20230927 | 090500 | 653062400 | 193400 | 193700 | 193700 | 193300 | 110 |
| 576 | 20230927 | 090400 | 631783800 | 193500 | 192200 | 193500 | 192000 | 212 |
| 577 | 20230927 | 090300 | 590867600 | 192000 | 191000 | 192200 | 190800 | 574 |
| 578 | 20230927 | 090200 | 481059100 | 191000 | 191300 | 191500 | 190700 | 590 |
| 579 | 20230927 | 090100 | 368251800 | 191400 | 192600 | 192700 | 191100 | 1175 |
| 580 | 20230927 | 090000 | 142667800 | 192700 | 193200 | 193300 | 192300 | 734 |