34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 183800 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 12374 |
| 3 | 20230920 | 183700 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 4 | 20230920 | 183600 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 5 | 20230920 | 183500 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 6 | 20230920 | 183400 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 7 | 20230920 | 183300 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 8 | 20230920 | 183200 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 9 | 20230920 | 183100 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 10 | 20230920 | 183000 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 11 | 20230920 | 182900 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 12 | 20230920 | 182800 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 13 | 20230920 | 182700 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 14 | 20230920 | 182600 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 15 | 20230920 | 182500 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 16 | 20230920 | 182400 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 17 | 20230920 | 182300 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 18 | 20230920 | 182200 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 19 | 20230920 | 182100 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 20 | 20230920 | 182000 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 21 | 20230920 | 181900 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 22 | 20230920 | 181800 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 23 | 20230920 | 181700 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 24 | 20230920 | 181600 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 25 | 20230920 | 181500 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 26 | 20230920 | 181400 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 27 | 20230920 | 181300 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 28 | 20230920 | 181200 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 29 | 20230920 | 181100 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 30 | 20230920 | 181000 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 31 | 20230920 | 180900 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 32 | 20230920 | 180800 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 12374 |
| 33 | 20230920 | 180700 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 34 | 20230920 | 180600 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 35 | 20230920 | 180500 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 36 | 20230920 | 180400 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 37 | 20230920 | 180300 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 38 | 20230920 | 180200 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 39 | 20230920 | 180100 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 40 | 20230920 | 180000 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 41 | 20230920 | 175900 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 42 | 20230920 | 175800 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 43 | 20230920 | 175700 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 44 | 20230920 | 175600 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 45 | 20230920 | 175500 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 46 | 20230920 | 175400 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 47 | 20230920 | 175300 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 48 | 20230920 | 175200 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 49 | 20230920 | 175100 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 50 | 20230920 | 175000 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 51 | 20230920 | 174900 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 52 | 20230920 | 174800 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 53 | 20230920 | 174700 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 54 | 20230920 | 174600 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 55 | 20230920 | 174500 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 56 | 20230920 | 174400 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 57 | 20230920 | 174300 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 58 | 20230920 | 174200 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 59 | 20230920 | 174100 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 60 | 20230920 | 174000 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 61 | 20230920 | 173900 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 62 | 20230920 | 173800 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 12374 |
| 63 | 20230920 | 173700 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 64 | 20230920 | 173600 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 65 | 20230920 | 173500 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 66 | 20230920 | 173400 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 67 | 20230920 | 173300 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 68 | 20230920 | 173200 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 69 | 20230920 | 173100 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 70 | 20230920 | 173000 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 71 | 20230920 | 172900 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 72 | 20230920 | 172800 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 73 | 20230920 | 172700 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 74 | 20230920 | 172600 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 75 | 20230920 | 172500 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 76 | 20230920 | 172400 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 77 | 20230920 | 172300 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 78 | 20230920 | 172200 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 79 | 20230920 | 172100 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 80 | 20230920 | 172000 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 81 | 20230920 | 171900 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 82 | 20230920 | 171800 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 83 | 20230920 | 171700 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 84 | 20230920 | 171600 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 85 | 20230920 | 171500 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 86 | 20230920 | 171400 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 87 | 20230920 | 171300 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 88 | 20230920 | 171200 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 89 | 20230920 | 171100 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 90 | 20230920 | 171000 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 91 | 20230920 | 170900 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 92 | 20230920 | 170800 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 12374 |
| 93 | 20230920 | 170700 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 94 | 20230920 | 170600 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 95 | 20230920 | 170500 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 96 | 20230920 | 170400 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 97 | 20230920 | 170300 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 98 | 20230920 | 170200 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 99 | 20230920 | 170100 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 100 | 20230920 | 170000 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 101 | 20230920 | 165900 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 102 | 20230920 | 165800 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 103 | 20230920 | 165700 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 104 | 20230920 | 165600 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 105 | 20230920 | 165500 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 106 | 20230920 | 165400 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 107 | 20230920 | 165300 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 108 | 20230920 | 165200 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 109 | 20230920 | 165100 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 110 | 20230920 | 165000 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 111 | 20230920 | 164900 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 112 | 20230920 | 164800 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 113 | 20230920 | 164700 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 114 | 20230920 | 164600 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 115 | 20230920 | 164500 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 116 | 20230920 | 164400 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 117 | 20230920 | 164300 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 118 | 20230920 | 164200 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 119 | 20230920 | 164100 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 120 | 20230920 | 164000 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 121 | 20230920 | 163900 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 122 | 20230920 | 163800 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 12374 |
| 123 | 20230920 | 163700 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 124 | 20230920 | 163600 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 125 | 20230920 | 163500 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 126 | 20230920 | 163400 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 127 | 20230920 | 163300 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 128 | 20230920 | 163200 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 129 | 20230920 | 163100 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 130 | 20230920 | 163000 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 131 | 20230920 | 162900 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 132 | 20230920 | 162800 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 133 | 20230920 | 162700 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 134 | 20230920 | 162600 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 135 | 20230920 | 162500 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 136 | 20230920 | 162400 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 137 | 20230920 | 162300 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 138 | 20230920 | 162200 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 139 | 20230920 | 162100 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 140 | 20230920 | 162000 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 141 | 20230920 | 161900 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 142 | 20230920 | 161800 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 143 | 20230920 | 161700 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 144 | 20230920 | 161600 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 145 | 20230920 | 161500 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 146 | 20230920 | 161400 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 147 | 20230920 | 161300 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 148 | 20230920 | 161200 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 149 | 20230920 | 161100 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 150 | 20230920 | 161000 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 151 | 20230920 | 160900 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 152 | 20230920 | 160800 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 12374 |
| 153 | 20230920 | 160700 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 154 | 20230920 | 160600 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 155 | 20230920 | 160500 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 156 | 20230920 | 160400 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 157 | 20230920 | 160300 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 158 | 20230920 | 160200 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 159 | 20230920 | 160100 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 160 | 20230920 | 160000 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 161 | 20230920 | 155900 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 162 | 20230920 | 155800 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 163 | 20230920 | 155700 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 164 | 20230920 | 155600 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 165 | 20230920 | 155500 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 166 | 20230920 | 155400 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 167 | 20230920 | 155300 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 168 | 20230920 | 155200 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 169 | 20230920 | 155100 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 170 | 20230920 | 155000 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 171 | 20230920 | 154900 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 172 | 20230920 | 154800 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 173 | 20230920 | 154700 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 174 | 20230920 | 154600 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 175 | 20230920 | 154500 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 176 | 20230920 | 154400 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 177 | 20230920 | 154300 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 178 | 20230920 | 154200 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 179 | 20230920 | 154100 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 180 | 20230920 | 154000 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 181 | 20230920 | 153900 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 182 | 20230920 | 153800 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 12374 |
| 183 | 20230920 | 153700 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 184 | 20230920 | 153600 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 185 | 20230920 | 153500 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 186 | 20230920 | 153400 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 187 | 20230920 | 153300 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 188 | 20230920 | 153200 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 189 | 20230920 | 153100 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 0 |
| 190 | 20230920 | 153000 | 133067520500 | 411000 | 411000 | 411000 | 411000 | 12374 |
| 191 | 20230920 | 152900 | 127981806500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 192 | 20230920 | 152800 | 127981806500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 193 | 20230920 | 152700 | 127981806500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 194 | 20230920 | 152600 | 127981806500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 195 | 20230920 | 152500 | 127981806500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 196 | 20230920 | 152400 | 127981806500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 197 | 20230920 | 152300 | 127981806500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 198 | 20230920 | 152200 | 127981806500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 199 | 20230920 | 152100 | 127981806500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 200 | 20230920 | 152000 | 127981806500 | 410000 | 410000 | 410000 | 410000 | 0 |
| 201 | 20230920 | 151900 | 127981806500 | 410000 | 410000 | 410500 | 409500 | 1765 |
| 202 | 20230920 | 151800 | 127258279500 | 410500 | 409500 | 410500 | 409500 | 2896 |
| 203 | 20230920 | 151700 | 126071168500 | 409500 | 410000 | 410000 | 409500 | 1780 |
| 204 | 20230920 | 151600 | 125342114500 | 409500 | 409500 | 410000 | 409000 | 2062 |
| 205 | 20230920 | 151500 | 124497786000 | 409000 | 408500 | 409500 | 408500 | 897 |
| 206 | 20230920 | 151400 | 124130944000 | 409000 | 409000 | 409500 | 408500 | 1316 |
| 207 | 20230920 | 151300 | 123592599000 | 409000 | 409500 | 409500 | 409000 | 417 |
| 208 | 20230920 | 151200 | 123421958000 | 409500 | 409500 | 409500 | 409000 | 883 |
| 209 | 20230920 | 151100 | 123060592000 | 409500 | 409500 | 409500 | 409000 | 588 |
| 210 | 20230920 | 151000 | 122819886000 | 409500 | 409000 | 409500 | 409000 | 1115 |
| 211 | 20230920 | 150900 | 122363334500 | 409000 | 409000 | 409500 | 409000 | 494 |
| 212 | 20230920 | 150800 | 122161227000 | 409500 | 409500 | 410000 | 409000 | 1924 |
| 213 | 20230920 | 150700 | 121373656500 | 409000 | 409000 | 409500 | 409000 | 859 |
| 214 | 20230920 | 150600 | 121022168500 | 409000 | 410000 | 410000 | 409000 | 872 |
| 215 | 20230920 | 150500 | 120664997000 | 410000 | 410000 | 410000 | 409500 | 797 |
| 216 | 20230920 | 150400 | 120338510500 | 409500 | 410000 | 410000 | 409500 | 489 |
| 217 | 20230920 | 150300 | 120138143000 | 409500 | 410000 | 410500 | 409500 | 984 |
| 218 | 20230920 | 150200 | 119734822000 | 410500 | 410500 | 410500 | 410000 | 402 |
| 219 | 20230920 | 150100 | 119569819500 | 410000 | 411500 | 411500 | 410000 | 2174 |
| 220 | 20230920 | 150000 | 118677129000 | 411000 | 411000 | 411500 | 410500 | 1548 |
| 221 | 20230920 | 145900 | 118040927500 | 411000 | 410500 | 411000 | 410000 | 1113 |
| 222 | 20230920 | 145800 | 117583981500 | 410500 | 409000 | 410500 | 409000 | 4666 |
| 223 | 20230920 | 145700 | 115671873000 | 408500 | 409500 | 409500 | 408500 | 1023 |
| 224 | 20230920 | 145600 | 115253432500 | 409500 | 409000 | 409500 | 408500 | 1784 |
| 225 | 20230920 | 145500 | 114523829500 | 408500 | 408500 | 409000 | 408500 | 526 |
| 226 | 20230920 | 145400 | 114308793500 | 408500 | 408500 | 409000 | 408000 | 2013 |
| 227 | 20230920 | 145300 | 113486451000 | 408500 | 408500 | 409000 | 408500 | 1295 |
| 228 | 20230920 | 145200 | 112957276500 | 409000 | 408500 | 409000 | 408500 | 584 |
| 229 | 20230920 | 145100 | 112718560500 | 409000 | 408500 | 409000 | 408500 | 539 |
| 230 | 20230920 | 145000 | 112498158000 | 409000 | 408000 | 409000 | 408000 | 1782 |
| 231 | 20230920 | 144900 | 111770249000 | 408000 | 408000 | 408500 | 408000 | 335 |
| 232 | 20230920 | 144800 | 111633500000 | 408000 | 408000 | 408500 | 408000 | 485 |
| 233 | 20230920 | 144700 | 111435486500 | 408000 | 408000 | 408500 | 407500 | 611 |
| 234 | 20230920 | 144600 | 111186170500 | 407500 | 408000 | 408000 | 407500 | 829 |
| 235 | 20230920 | 144500 | 110847966500 | 407500 | 408000 | 408000 | 407500 | 332 |
| 236 | 20230920 | 144400 | 110712639000 | 408000 | 407000 | 408000 | 407000 | 1037 |
| 237 | 20230920 | 144300 | 110290105000 | 407500 | 407000 | 407500 | 407000 | 344 |
| 238 | 20230920 | 144200 | 110150068000 | 407000 | 407000 | 407500 | 407000 | 511 |
| 239 | 20230920 | 144100 | 109942029500 | 407500 | 407500 | 407500 | 407000 | 302 |
| 240 | 20230920 | 144000 | 109819004000 | 407500 | 408000 | 408000 | 407000 | 513 |
| 241 | 20230920 | 143900 | 109609918000 | 408000 | 408500 | 408500 | 407500 | 2242 |
| 242 | 20230920 | 143800 | 108695451500 | 408500 | 408500 | 408500 | 408000 | 436 |
| 243 | 20230920 | 143700 | 108517406500 | 408500 | 407500 | 408500 | 407000 | 3246 |
| 244 | 20230920 | 143600 | 107193635500 | 407500 | 407000 | 407500 | 406500 | 2033 |
| 245 | 20230920 | 143500 | 106366195500 | 407000 | 405500 | 407000 | 405500 | 3116 |
| 246 | 20230920 | 143400 | 105100216000 | 406000 | 406000 | 406000 | 405500 | 387 |
| 247 | 20230920 | 143300 | 104943109500 | 406000 | 405000 | 406000 | 405000 | 3888 |
| 248 | 20230920 | 143200 | 103366098500 | 405000 | 405500 | 405500 | 405000 | 224 |
| 249 | 20230920 | 143100 | 103275318500 | 405500 | 404500 | 405500 | 404500 | 2191 |
| 250 | 20230920 | 143000 | 102387935000 | 404500 | 404500 | 405000 | 404500 | 306 |
| 251 | 20230920 | 142900 | 102264059000 | 405000 | 404500 | 405000 | 404500 | 249 |
| 252 | 20230920 | 142800 | 102163312500 | 404500 | 405000 | 405000 | 404500 | 144 |
| 253 | 20230920 | 142700 | 102105018000 | 405000 | 404500 | 405000 | 404500 | 175 |
| 254 | 20230920 | 142600 | 102034167000 | 404500 | 404500 | 405000 | 404500 | 136 |
| 255 | 20230920 | 142500 | 101979128000 | 404500 | 405000 | 405000 | 404500 | 198 |
| 256 | 20230920 | 142400 | 101898967000 | 404500 | 405000 | 405000 | 404500 | 119 |
| 257 | 20230920 | 142300 | 101850823500 | 405000 | 405000 | 405000 | 404500 | 190 |
| 258 | 20230920 | 142200 | 101773889000 | 404500 | 405000 | 405000 | 404500 | 161 |
| 259 | 20230920 | 142100 | 101708700500 | 404500 | 404500 | 405000 | 404500 | 112 |
| 260 | 20230920 | 142000 | 101663376500 | 405000 | 405000 | 405000 | 404500 | 208 |
| 261 | 20230920 | 141900 | 101579177500 | 404500 | 404500 | 405000 | 404500 | 297 |
| 262 | 20230920 | 141800 | 101459019500 | 404500 | 404500 | 405000 | 404500 | 229 |
| 263 | 20230920 | 141700 | 101366334000 | 405000 | 405000 | 405000 | 404500 | 55 |
| 264 | 20230920 | 141600 | 101344068500 | 405000 | 404500 | 405000 | 404500 | 354 |
| 265 | 20230920 | 141500 | 101200851500 | 404500 | 405000 | 405500 | 404500 | 617 |
| 266 | 20230920 | 141400 | 100951018500 | 405500 | 405500 | 405500 | 405000 | 137 |
| 267 | 20230920 | 141300 | 100895502500 | 405000 | 405500 | 405500 | 405000 | 193 |
| 268 | 20230920 | 141200 | 100817275000 | 405500 | 405000 | 405500 | 405000 | 114 |
| 269 | 20230920 | 141100 | 100771093500 | 405000 | 405000 | 405500 | 405000 | 227 |
| 270 | 20230920 | 141000 | 100679084500 | 405500 | 405500 | 405500 | 405000 | 94 |
| 271 | 20230920 | 140900 | 100640972500 | 405500 | 405500 | 405500 | 405000 | 180 |
| 272 | 20230920 | 140800 | 100568011000 | 405500 | 404500 | 405500 | 404500 | 1011 |
| 273 | 20230920 | 140700 | 100158656000 | 404500 | 404500 | 405000 | 404000 | 751 |
| 274 | 20230920 | 140600 | 99855057000 | 405000 | 404500 | 405000 | 404500 | 157 |
| 275 | 20230920 | 140500 | 99791512500 | 404500 | 405000 | 405000 | 404500 | 149 |
| 276 | 20230920 | 140400 | 99731186500 | 404500 | 405000 | 405000 | 404500 | 175 |
| 277 | 20230920 | 140300 | 99660337000 | 404500 | 405000 | 405500 | 404500 | 327 |
| 278 | 20230920 | 140200 | 99527931000 | 405500 | 405000 | 405500 | 405000 | 154 |
| 279 | 20230920 | 140100 | 99465537500 | 405000 | 405000 | 405500 | 405000 | 269 |
| 280 | 20230920 | 140000 | 99356542000 | 405000 | 405500 | 405500 | 405000 | 235 |
| 281 | 20230920 | 135900 | 99261315500 | 405000 | 405500 | 405500 | 405000 | 400 |
| 282 | 20230920 | 135800 | 99099252500 | 405000 | 405000 | 405500 | 405000 | 211 |
| 283 | 20230920 | 135700 | 99013740500 | 405500 | 405000 | 405500 | 405000 | 262 |
| 284 | 20230920 | 135600 | 98907514000 | 405500 | 404500 | 405500 | 404000 | 1297 |
| 285 | 20230920 | 135500 | 98382694500 | 404000 | 404500 | 404500 | 404000 | 103 |
| 286 | 20230920 | 135400 | 98341074500 | 404000 | 404000 | 404500 | 404000 | 146 |
| 287 | 20230920 | 135300 | 98282022000 | 404500 | 404500 | 404500 | 404000 | 180 |
| 288 | 20230920 | 135200 | 98209232000 | 404000 | 404500 | 404500 | 404000 | 104 |
| 289 | 20230920 | 135100 | 98167181500 | 404500 | 404500 | 404500 | 404000 | 217 |
| 290 | 20230920 | 135000 | 98079487500 | 404500 | 404500 | 404500 | 404000 | 244 |
| 291 | 20230920 | 134900 | 97980830500 | 404000 | 405000 | 405500 | 404000 | 830 |
| 292 | 20230920 | 134800 | 97645057500 | 405000 | 405500 | 405500 | 405000 | 271 |
| 293 | 20230920 | 134700 | 97535273500 | 405000 | 404500 | 405500 | 404500 | 605 |
| 294 | 20230920 | 134600 | 97290210000 | 404500 | 404500 | 405000 | 404000 | 668 |
| 295 | 20230920 | 134500 | 97020011000 | 404500 | 404500 | 404500 | 404000 | 72 |
| 296 | 20230920 | 134400 | 96990908000 | 404500 | 404500 | 404500 | 404000 | 245 |
| 297 | 20230920 | 134300 | 96891834000 | 404500 | 405500 | 405500 | 404500 | 887 |
| 298 | 20230920 | 134200 | 96532873500 | 405500 | 405500 | 405500 | 405000 | 228 |
| 299 | 20230920 | 134100 | 96440489000 | 405000 | 405500 | 405500 | 405000 | 388 |
| 300 | 20230920 | 134000 | 96283169500 | 405500 | 405000 | 405500 | 404500 | 450 |
| 301 | 20230920 | 133900 | 96100910000 | 404500 | 404500 | 405000 | 404500 | 177 |
| 302 | 20230920 | 133800 | 96029286000 | 404500 | 405500 | 405500 | 404500 | 900 |
| 303 | 20230920 | 133700 | 95664495000 | 405500 | 405000 | 405500 | 404500 | 4439 |
| 304 | 20230920 | 133600 | 93867041000 | 404500 | 405000 | 405000 | 404500 | 155 |
| 305 | 20230920 | 133500 | 93804313000 | 405000 | 405000 | 405000 | 404500 | 63 |
| 306 | 20230920 | 133400 | 93778817500 | 404500 | 404500 | 405000 | 404500 | 1370 |
| 307 | 20230920 | 133300 | 93224586000 | 404500 | 403000 | 404500 | 403000 | 1219 |
| 308 | 20230920 | 133200 | 92732292000 | 403000 | 403000 | 403500 | 402500 | 750 |
| 309 | 20230920 | 133100 | 92430007500 | 403000 | 402500 | 403000 | 402500 | 51 |
| 310 | 20230920 | 133000 | 92409470500 | 403000 | 403000 | 403500 | 402500 | 296 |
| 311 | 20230920 | 132900 | 92290176000 | 403000 | 403000 | 403500 | 403000 | 516 |
| 312 | 20230920 | 132800 | 92082214000 | 403500 | 403000 | 403500 | 403000 | 491 |
| 313 | 20230920 | 132700 | 91884329500 | 403000 | 404000 | 404000 | 403000 | 295 |
| 314 | 20230920 | 132600 | 91765302500 | 404000 | 403500 | 404000 | 403500 | 201 |
| 315 | 20230920 | 132500 | 91684187500 | 403500 | 404000 | 404500 | 403500 | 1797 |
| 316 | 20230920 | 132400 | 90958465000 | 404500 | 404500 | 404500 | 404000 | 165 |
| 317 | 20230920 | 132300 | 90891756000 | 404000 | 404000 | 404500 | 404000 | 218 |
| 318 | 20230920 | 132200 | 90803632500 | 404000 | 404000 | 404500 | 404000 | 163 |
| 319 | 20230920 | 132100 | 90737768500 | 404500 | 404500 | 404500 | 404000 | 147 |
| 320 | 20230920 | 132000 | 90678357000 | 404500 | 404500 | 404500 | 404000 | 101 |
| 321 | 20230920 | 131900 | 90637516500 | 404000 | 404500 | 404500 | 404000 | 188 |
| 322 | 20230920 | 131800 | 90561506500 | 404500 | 404500 | 404500 | 404000 | 127 |
| 323 | 20230920 | 131700 | 90510155000 | 404500 | 404500 | 404500 | 404000 | 305 |
| 324 | 20230920 | 131600 | 90386796500 | 404500 | 404000 | 404500 | 403500 | 1379 |
| 325 | 20230920 | 131500 | 89829522500 | 404000 | 403500 | 404000 | 403000 | 681 |
| 326 | 20230920 | 131400 | 89554695500 | 403500 | 403500 | 403500 | 403000 | 164 |
| 327 | 20230920 | 131300 | 89488534500 | 403500 | 403000 | 403500 | 403000 | 173 |
| 328 | 20230920 | 131200 | 89418772000 | 403000 | 403500 | 403500 | 403000 | 193 |
| 329 | 20230920 | 131100 | 89340913500 | 403000 | 403000 | 403500 | 403000 | 412 |
| 330 | 20230920 | 131000 | 89174707000 | 403500 | 403500 | 403500 | 402500 | 227 |
| 331 | 20230920 | 130900 | 89083211000 | 403500 | 402500 | 403500 | 402000 | 1023 |
| 332 | 20230920 | 130800 | 88671146000 | 402500 | 401500 | 402500 | 401500 | 797 |
| 333 | 20230920 | 130700 | 88350772500 | 401500 | 402000 | 402000 | 401500 | 147 |
| 334 | 20230920 | 130600 | 88291737500 | 401500 | 401500 | 402000 | 401500 | 84 |
| 335 | 20230920 | 130500 | 88258000500 | 402000 | 402000 | 402000 | 401500 | 187 |
| 336 | 20230920 | 130400 | 88182851000 | 402000 | 401500 | 402000 | 401500 | 37 |
| 337 | 20230920 | 130300 | 88167992500 | 402000 | 402000 | 402000 | 401500 | 197 |
| 338 | 20230920 | 130200 | 88088887500 | 402000 | 402000 | 402000 | 401500 | 158 |
| 339 | 20230920 | 130100 | 88025423000 | 402000 | 401500 | 402000 | 401500 | 216 |
| 340 | 20230920 | 130000 | 87938670000 | 402000 | 401500 | 402000 | 401000 | 262 |
| 341 | 20230920 | 125900 | 87833457000 | 401500 | 402000 | 402000 | 401000 | 1512 |
| 342 | 20230920 | 125800 | 87226859000 | 401500 | 401500 | 402000 | 401000 | 312 |
| 343 | 20230920 | 125700 | 87101600500 | 401500 | 401500 | 402000 | 401000 | 615 |
| 344 | 20230920 | 125600 | 86854943000 | 402000 | 402000 | 402000 | 401500 | 57 |
| 345 | 20230920 | 125500 | 86832045500 | 401500 | 401500 | 402000 | 401500 | 73 |
| 346 | 20230920 | 125400 | 86802730000 | 401500 | 401000 | 402000 | 401000 | 342 |
| 347 | 20230920 | 125300 | 86665352000 | 401500 | 401500 | 402000 | 401000 | 214 |
| 348 | 20230920 | 125200 | 86579461500 | 401500 | 402000 | 402000 | 401500 | 159 |
| 349 | 20230920 | 125100 | 86515603000 | 402000 | 401000 | 402000 | 401000 | 597 |
| 350 | 20230920 | 125000 | 86275898500 | 401000 | 401000 | 401500 | 400500 | 478 |
| 351 | 20230920 | 124900 | 86084214000 | 401000 | 401000 | 401500 | 401000 | 75 |
| 352 | 20230920 | 124800 | 86054129500 | 401000 | 401000 | 401500 | 400500 | 147 |
| 353 | 20230920 | 124700 | 85995181500 | 401000 | 401000 | 401500 | 400500 | 859 |
| 354 | 20230920 | 124600 | 85650953000 | 401000 | 401000 | 401000 | 400500 | 206 |
| 355 | 20230920 | 124500 | 85568417000 | 401000 | 400500 | 401000 | 400500 | 294 |
| 356 | 20230920 | 124400 | 85450617000 | 400500 | 401000 | 401000 | 400500 | 95 |
| 357 | 20230920 | 124300 | 85412558500 | 400500 | 401000 | 401500 | 400500 | 781 |
| 358 | 20230920 | 124200 | 85099602000 | 401000 | 400500 | 401500 | 400000 | 2262 |
| 359 | 20230920 | 124100 | 84193342500 | 400500 | 400500 | 400500 | 400000 | 122 |
| 360 | 20230920 | 124000 | 84144500000 | 400500 | 400000 | 400500 | 400000 | 256 |
| 361 | 20230920 | 123900 | 84042037500 | 400000 | 400000 | 400500 | 400000 | 89 |
| 362 | 20230920 | 123800 | 84006434500 | 400500 | 400500 | 400500 | 400000 | 270 |
| 363 | 20230920 | 123700 | 83898420500 | 400000 | 400500 | 401000 | 400000 | 586 |
| 364 | 20230920 | 123600 | 83663741000 | 400500 | 400500 | 401000 | 400500 | 83 |
| 365 | 20230920 | 123500 | 83630499000 | 400500 | 401000 | 401000 | 400500 | 76 |
| 366 | 20230920 | 123400 | 83600046000 | 401000 | 401000 | 401000 | 400500 | 197 |
| 367 | 20230920 | 123300 | 83521108500 | 400500 | 400500 | 401000 | 400500 | 1818 |
| 368 | 20230920 | 123200 | 82792381500 | 400500 | 400500 | 401000 | 400500 | 203 |
| 369 | 20230920 | 123100 | 82711059000 | 401000 | 401000 | 401000 | 400500 | 145 |
| 370 | 20230920 | 123000 | 82652972500 | 401000 | 400500 | 401000 | 400500 | 51 |
| 371 | 20230920 | 122900 | 82632532500 | 400500 | 401000 | 401000 | 400500 | 100 |
| 372 | 20230920 | 122800 | 82592449500 | 401000 | 400500 | 401000 | 400500 | 238 |
| 373 | 20230920 | 122700 | 82497086000 | 401000 | 401000 | 401000 | 400500 | 232 |
| 374 | 20230920 | 122600 | 82404164000 | 401000 | 400500 | 401000 | 400500 | 117 |
| 375 | 20230920 | 122500 | 82357295500 | 400500 | 401000 | 401000 | 400500 | 1423 |
| 376 | 20230920 | 122400 | 81787383000 | 401000 | 401000 | 401000 | 400500 | 390 |
| 377 | 20230920 | 122300 | 81631184000 | 401000 | 401000 | 401000 | 400500 | 517 |
| 378 | 20230920 | 122200 | 81424099000 | 400500 | 400500 | 401000 | 400500 | 169 |
| 379 | 20230920 | 122100 | 81356378000 | 401000 | 400500 | 401000 | 400500 | 113 |
| 380 | 20230920 | 122000 | 81311077000 | 401000 | 401500 | 401500 | 400500 | 265 |
| 381 | 20230920 | 121900 | 81204816000 | 401500 | 401500 | 401500 | 401000 | 65 |
| 382 | 20230920 | 121800 | 81178743500 | 401500 | 401500 | 401500 | 401000 | 73 |
| 383 | 20230920 | 121700 | 81149448000 | 401000 | 401500 | 401500 | 401000 | 94 |
| 384 | 20230920 | 121600 | 81111750000 | 401000 | 401000 | 401500 | 401000 | 209 |
| 385 | 20230920 | 121500 | 81027918500 | 401500 | 401000 | 401500 | 401000 | 90 |
| 386 | 20230920 | 121400 | 80991812000 | 401000 | 401500 | 401500 | 401000 | 65 |
| 387 | 20230920 | 121300 | 80965745000 | 401000 | 401000 | 401500 | 401000 | 163 |
| 388 | 20230920 | 121200 | 80900364500 | 401500 | 401000 | 401500 | 401000 | 194 |
| 389 | 20230920 | 121100 | 80822562500 | 401000 | 401000 | 401500 | 400000 | 1859 |
| 390 | 20230920 | 121000 | 80078094500 | 401500 | 401000 | 401500 | 400500 | 181 |
| 391 | 20230920 | 120900 | 80005514000 | 401000 | 401000 | 401000 | 400500 | 277 |
| 392 | 20230920 | 120800 | 79894532500 | 401000 | 401500 | 401500 | 401000 | 432 |
| 393 | 20230920 | 120700 | 79721295500 | 401000 | 401500 | 401500 | 401000 | 77 |
| 394 | 20230920 | 120600 | 79690411500 | 401500 | 401500 | 401500 | 401000 | 62 |
| 395 | 20230920 | 120500 | 79665536000 | 401500 | 401000 | 401500 | 401000 | 133 |
| 396 | 20230920 | 120400 | 79612199000 | 401000 | 401000 | 401500 | 401000 | 103 |
| 397 | 20230920 | 120300 | 79570878000 | 401500 | 401000 | 401500 | 401000 | 77 |
| 398 | 20230920 | 120200 | 79539994500 | 401500 | 402000 | 402000 | 400500 | 1167 |
| 399 | 20230920 | 120100 | 79071799000 | 402000 | 402000 | 402000 | 401500 | 86 |
| 400 | 20230920 | 120000 | 79037249500 | 402000 | 402000 | 402000 | 401500 | 83 |
| 401 | 20230920 | 115900 | 79003887500 | 401500 | 401500 | 402000 | 401000 | 341 |
| 402 | 20230920 | 115800 | 78866972500 | 401500 | 401000 | 401500 | 401000 | 109 |
| 403 | 20230920 | 115700 | 78823249500 | 401500 | 401500 | 401500 | 401000 | 174 |
| 404 | 20230920 | 115600 | 78753400000 | 401500 | 401000 | 401500 | 401000 | 67 |
| 405 | 20230920 | 115500 | 78726518500 | 401500 | 401000 | 401500 | 401000 | 243 |
| 406 | 20230920 | 115400 | 78628966000 | 401500 | 402000 | 402000 | 401000 | 918 |
| 407 | 20230920 | 115300 | 78260492000 | 401500 | 401000 | 402000 | 400500 | 1549 |
| 408 | 20230920 | 115200 | 77638933000 | 400500 | 401500 | 401500 | 400500 | 468 |
| 409 | 20230920 | 115100 | 77451171500 | 401500 | 402000 | 402000 | 401500 | 121 |
| 410 | 20230920 | 115000 | 77402583500 | 402000 | 401500 | 402000 | 401500 | 277 |
| 411 | 20230920 | 114900 | 77291346000 | 402000 | 401500 | 402000 | 401500 | 77 |
| 412 | 20230920 | 114800 | 77260418000 | 401500 | 401500 | 402000 | 401500 | 146 |
| 413 | 20230920 | 114700 | 77201743500 | 401500 | 402500 | 403000 | 401000 | 1443 |
| 414 | 20230920 | 114600 | 76622002000 | 403000 | 402500 | 403000 | 402500 | 76 |
| 415 | 20230920 | 114500 | 76591406500 | 402500 | 403000 | 403000 | 402500 | 103 |
| 416 | 20230920 | 114400 | 76549940000 | 403000 | 403000 | 403500 | 403000 | 78 |
| 417 | 20230920 | 114300 | 76518487500 | 403500 | 403000 | 403500 | 403000 | 182 |
| 418 | 20230920 | 114200 | 76445119000 | 403000 | 403500 | 403500 | 403000 | 90 |
| 419 | 20230920 | 114100 | 76408847000 | 403500 | 403000 | 403500 | 403000 | 177 |
| 420 | 20230920 | 114000 | 76337490500 | 403000 | 403000 | 403500 | 403000 | 165 |
| 421 | 20230920 | 113900 | 76270955000 | 403500 | 403000 | 403500 | 403000 | 41 |
| 422 | 20230920 | 113800 | 76254426500 | 403000 | 403500 | 403500 | 403000 | 119 |
| 423 | 20230920 | 113700 | 76206427500 | 403000 | 403000 | 403500 | 403000 | 83 |
| 424 | 20230920 | 113600 | 76172973000 | 403500 | 403000 | 403500 | 403000 | 51 |
| 425 | 20230920 | 113500 | 76152404000 | 403500 | 403500 | 404000 | 403000 | 247 |
| 426 | 20230920 | 113400 | 76052733500 | 404000 | 403000 | 404000 | 403000 | 238 |
| 427 | 20230920 | 113300 | 75956698500 | 403000 | 403500 | 404000 | 403000 | 948 |
| 428 | 20230920 | 113200 | 75574320500 | 404000 | 403500 | 404000 | 403500 | 57 |
| 429 | 20230920 | 113100 | 75551303000 | 404000 | 403500 | 404000 | 403500 | 165 |
| 430 | 20230920 | 113000 | 75484721000 | 403500 | 404500 | 404500 | 403500 | 694 |
| 431 | 20230920 | 112900 | 75204404500 | 404500 | 403000 | 404500 | 403000 | 357 |
| 432 | 20230920 | 112800 | 75060228500 | 403500 | 403000 | 403500 | 403000 | 396 |
| 433 | 20230920 | 112700 | 74900480000 | 403000 | 403500 | 403500 | 403000 | 130 |
| 434 | 20230920 | 112600 | 74848070000 | 403500 | 404000 | 404000 | 403000 | 273 |
| 435 | 20230920 | 112500 | 74737976000 | 404000 | 404000 | 404500 | 403500 | 872 |
| 436 | 20230920 | 112400 | 74385864500 | 404500 | 404500 | 404500 | 404000 | 207 |
| 437 | 20230920 | 112300 | 74302161000 | 404500 | 404000 | 404500 | 404000 | 279 |
| 438 | 20230920 | 112200 | 74189363000 | 404500 | 404000 | 404500 | 404000 | 307 |
| 439 | 20230920 | 112100 | 74065204500 | 404500 | 403500 | 404500 | 403500 | 1620 |
| 440 | 20230920 | 112000 | 73410368000 | 403500 | 404000 | 404000 | 403500 | 107 |
| 441 | 20230920 | 111900 | 73367157000 | 404000 | 404000 | 404000 | 403500 | 108 |
| 442 | 20230920 | 111800 | 73323554500 | 404000 | 404000 | 404000 | 403500 | 793 |
| 443 | 20230920 | 111700 | 73003198000 | 404000 | 403500 | 404000 | 403000 | 2111 |
| 444 | 20230920 | 111600 | 72150625500 | 403000 | 403000 | 404000 | 402500 | 1822 |
| 445 | 20230920 | 111500 | 71415798500 | 403000 | 403000 | 403000 | 402500 | 955 |
| 446 | 20230920 | 111400 | 71031292500 | 403000 | 402500 | 403000 | 402500 | 328 |
| 447 | 20230920 | 111300 | 70899253500 | 402500 | 402500 | 402500 | 402000 | 796 |
| 448 | 20230920 | 111200 | 70578873500 | 402500 | 402000 | 402500 | 402000 | 164 |
| 449 | 20230920 | 111100 | 70512926500 | 402000 | 402000 | 402500 | 402000 | 515 |
| 450 | 20230920 | 111000 | 70305890500 | 402500 | 402000 | 402500 | 402000 | 116 |
| 451 | 20230920 | 110900 | 70259237000 | 402500 | 402500 | 403000 | 402000 | 529 |
| 452 | 20230920 | 110800 | 70046498500 | 402500 | 401500 | 403000 | 401500 | 987 |
| 453 | 20230920 | 110700 | 69649242500 | 402000 | 402500 | 402500 | 401500 | 982 |
| 454 | 20230920 | 110600 | 69254676000 | 402500 | 402500 | 402500 | 402000 | 83 |
| 455 | 20230920 | 110500 | 69221304500 | 402500 | 402500 | 402500 | 402000 | 350 |
| 456 | 20230920 | 110400 | 69080448000 | 403000 | 403500 | 403500 | 402500 | 820 |
| 457 | 20230920 | 110300 | 68750127000 | 403500 | 402500 | 403500 | 402500 | 251 |
| 458 | 20230920 | 110200 | 68648988500 | 403000 | 403500 | 403500 | 402500 | 315 |
| 459 | 20230920 | 110100 | 68522051500 | 403500 | 402500 | 403500 | 402000 | 2001 |
| 460 | 20230920 | 110000 | 67716015500 | 402500 | 402000 | 402500 | 402000 | 441 |
| 461 | 20230920 | 105900 | 67538708000 | 402000 | 401500 | 402000 | 401500 | 96 |
| 462 | 20230920 | 105800 | 67500155500 | 401500 | 401000 | 401500 | 401000 | 175 |
| 463 | 20230920 | 105700 | 67429916500 | 401500 | 401500 | 401500 | 401000 | 116 |
| 464 | 20230920 | 105600 | 67383343500 | 401500 | 402000 | 402000 | 401000 | 791 |
| 465 | 20230920 | 105500 | 67065645000 | 402000 | 401500 | 402000 | 401500 | 488 |
| 466 | 20230920 | 105400 | 66869579000 | 401500 | 401500 | 401500 | 401000 | 205 |
| 467 | 20230920 | 105300 | 66787315000 | 401000 | 401000 | 401500 | 400500 | 1446 |
| 468 | 20230920 | 105200 | 66207330500 | 400500 | 400500 | 401000 | 400500 | 128 |
| 469 | 20230920 | 105100 | 66156052000 | 400500 | 400500 | 401000 | 400500 | 91 |
| 470 | 20230920 | 105000 | 66119576500 | 400500 | 401000 | 401000 | 400500 | 84 |
| 471 | 20230920 | 104900 | 66085909500 | 400500 | 400000 | 401000 | 399500 | 1411 |
| 472 | 20230920 | 104800 | 65520935500 | 400000 | 401000 | 401000 | 399500 | 494 |
| 473 | 20230920 | 104700 | 65323289000 | 400500 | 400500 | 401000 | 400500 | 126 |
| 474 | 20230920 | 104600 | 65272802000 | 400500 | 401000 | 401000 | 400500 | 151 |
| 475 | 20230920 | 104500 | 65212298000 | 401000 | 401000 | 401000 | 400500 | 58 |
| 476 | 20230920 | 104400 | 65189042000 | 400500 | 401000 | 401500 | 400500 | 820 |
| 477 | 20230920 | 104300 | 64860280500 | 400500 | 401500 | 401500 | 400500 | 1714 |
| 478 | 20230920 | 104200 | 64172929000 | 401000 | 400500 | 401500 | 400500 | 1254 |
| 479 | 20230920 | 104100 | 63670566000 | 400500 | 400500 | 401000 | 399500 | 1083 |
| 480 | 20230920 | 104000 | 63236973500 | 401000 | 401000 | 401000 | 400500 | 152 |
| 481 | 20230920 | 103900 | 63176079500 | 401000 | 401000 | 401000 | 400500 | 785 |
| 482 | 20230920 | 103800 | 62861405000 | 400500 | 399500 | 401000 | 399500 | 3049 |
| 483 | 20230920 | 103700 | 61640219500 | 399500 | 399500 | 400000 | 399500 | 147 |
| 484 | 20230920 | 103600 | 61581453000 | 399500 | 400000 | 400000 | 399500 | 198 |
| 485 | 20230920 | 103500 | 61502331000 | 400000 | 400000 | 400000 | 399500 | 557 |
| 486 | 20230920 | 103400 | 61279701500 | 400000 | 401000 | 401000 | 399500 | 767 |
| 487 | 20230920 | 103300 | 60972615000 | 401000 | 399500 | 401000 | 399500 | 1713 |
| 488 | 20230920 | 103200 | 60287261000 | 400000 | 400000 | 400500 | 400000 | 1243 |
| 489 | 20230920 | 103100 | 59789647500 | 400000 | 400500 | 401000 | 400000 | 448 |
| 490 | 20230920 | 103000 | 59610298000 | 400500 | 401500 | 401500 | 400500 | 368 |
| 491 | 20230920 | 102900 | 59462740000 | 401500 | 401000 | 401500 | 400500 | 1207 |
| 492 | 20230920 | 102800 | 58978372500 | 400500 | 400000 | 401500 | 400000 | 1042 |
| 493 | 20230920 | 102700 | 58561087500 | 400500 | 400000 | 400500 | 399500 | 1064 |
| 494 | 20230920 | 102600 | 58135583500 | 399500 | 400000 | 400500 | 399500 | 2846 |
| 495 | 20230920 | 102500 | 56997304500 | 400000 | 401000 | 401000 | 400000 | 2391 |
| 496 | 20230920 | 102400 | 56039349000 | 400500 | 401000 | 401000 | 400000 | 3366 |
| 497 | 20230920 | 102300 | 54691149000 | 401000 | 401500 | 401500 | 401000 | 231 |
| 498 | 20230920 | 102200 | 54598416000 | 401500 | 402500 | 402500 | 401500 | 1028 |
| 499 | 20230920 | 102100 | 54185344500 | 402500 | 402500 | 402500 | 402000 | 206 |
| 500 | 20230920 | 102000 | 54102448500 | 402500 | 401500 | 402500 | 401000 | 1303 |
| 501 | 20230920 | 101900 | 53579267000 | 401500 | 401000 | 401500 | 401000 | 365 |
| 502 | 20230920 | 101800 | 53432887500 | 401000 | 401500 | 401500 | 401000 | 315 |
| 503 | 20230920 | 101700 | 53306546500 | 401000 | 401500 | 401500 | 401000 | 599 |
| 504 | 20230920 | 101600 | 53066234000 | 401500 | 401500 | 402000 | 401000 | 1027 |
| 505 | 20230920 | 101500 | 52653933000 | 401500 | 402000 | 402000 | 401500 | 668 |
| 506 | 20230920 | 101400 | 52385709000 | 401500 | 402000 | 402000 | 401500 | 31 |
| 507 | 20230920 | 101300 | 52373252000 | 401500 | 401000 | 402000 | 401000 | 544 |
| 508 | 20230920 | 101200 | 52154738000 | 401500 | 401500 | 401500 | 401000 | 288 |
| 509 | 20230920 | 101100 | 52039176000 | 401500 | 402500 | 402500 | 401000 | 1957 |
| 510 | 20230920 | 101000 | 51253721500 | 402000 | 402500 | 402500 | 402000 | 215 |
| 511 | 20230920 | 100900 | 51167253500 | 402500 | 401500 | 402500 | 401500 | 1431 |
| 512 | 20230920 | 100800 | 50592015500 | 401500 | 402000 | 402000 | 401500 | 1064 |
| 513 | 20230920 | 100700 | 50164799000 | 402000 | 402000 | 402000 | 401500 | 112 |
| 514 | 20230920 | 100600 | 50119787500 | 402000 | 402000 | 402000 | 401500 | 531 |
| 515 | 20230920 | 100500 | 49906520500 | 401500 | 402000 | 402500 | 401500 | 593 |
| 516 | 20230920 | 100400 | 49668137500 | 402500 | 402000 | 402500 | 402000 | 419 |
| 517 | 20230920 | 100300 | 49499646500 | 402000 | 402000 | 402500 | 402000 | 514 |
| 518 | 20230920 | 100200 | 49292994500 | 402000 | 403000 | 403000 | 402000 | 647 |
| 519 | 20230920 | 100100 | 49032672000 | 403000 | 402500 | 403000 | 402500 | 169 |
| 520 | 20230920 | 100000 | 48964598000 | 402500 | 402500 | 403000 | 402500 | 192 |
| 521 | 20230920 | 095900 | 48887253500 | 402500 | 401500 | 403000 | 401500 | 675 |
| 522 | 20230920 | 095800 | 48615732000 | 401500 | 402500 | 403000 | 401500 | 2125 |
| 523 | 20230920 | 095700 | 47760746000 | 402500 | 402500 | 403000 | 402000 | 728 |
| 524 | 20230920 | 095600 | 47467719500 | 402500 | 403000 | 403500 | 402500 | 490 |
| 525 | 20230920 | 095500 | 47270423500 | 403000 | 403000 | 403500 | 403000 | 315 |
| 526 | 20230920 | 095400 | 47143466500 | 403000 | 404000 | 404000 | 403000 | 573 |
| 527 | 20230920 | 095300 | 46912159500 | 404000 | 404000 | 404000 | 403500 | 316 |
| 528 | 20230920 | 095200 | 46784582000 | 404500 | 405000 | 405000 | 404000 | 1049 |
| 529 | 20230920 | 095100 | 46360327000 | 405000 | 404500 | 405500 | 404500 | 1563 |
| 530 | 20230920 | 095000 | 45727510500 | 404500 | 404500 | 405000 | 404500 | 353 |
| 531 | 20230920 | 094900 | 45584664000 | 404500 | 405000 | 405500 | 404500 | 358 |
| 532 | 20230920 | 094800 | 45439711500 | 405000 | 406000 | 406000 | 404000 | 2580 |
| 533 | 20230920 | 094700 | 44395166000 | 405500 | 405000 | 406000 | 404500 | 3165 |
| 534 | 20230920 | 094600 | 43112424500 | 405000 | 404500 | 405500 | 402500 | 2743 |
| 535 | 20230920 | 094500 | 42003462000 | 405000 | 405000 | 405000 | 404500 | 1959 |
| 536 | 20230920 | 094400 | 41210127000 | 404500 | 405000 | 405000 | 404500 | 451 |
| 537 | 20230920 | 094300 | 41027589500 | 404500 | 404500 | 405000 | 404000 | 835 |
| 538 | 20230920 | 094200 | 40689987500 | 405000 | 404000 | 405000 | 403500 | 1084 |
| 539 | 20230920 | 094100 | 40251970500 | 404500 | 404500 | 404500 | 404000 | 360 |
| 540 | 20230920 | 094000 | 40106385500 | 404500 | 404500 | 404500 | 404000 | 560 |
| 541 | 20230920 | 093900 | 39879987000 | 404500 | 402500 | 404500 | 402500 | 1373 |
| 542 | 20230920 | 093800 | 39325996500 | 403000 | 404000 | 404000 | 403000 | 1099 |
| 543 | 20230920 | 093700 | 38882535500 | 404000 | 404000 | 404500 | 403000 | 1093 |
| 544 | 20230920 | 093600 | 38441274500 | 404000 | 403000 | 404000 | 402500 | 1614 |
| 545 | 20230920 | 093500 | 37790352000 | 402500 | 403000 | 403000 | 402500 | 606 |
| 546 | 20230920 | 093400 | 37546390000 | 403000 | 403000 | 404000 | 402500 | 1378 |
| 547 | 20230920 | 093300 | 36990701500 | 403500 | 404000 | 404500 | 403500 | 1225 |
| 548 | 20230920 | 093200 | 36495954000 | 404000 | 402500 | 404500 | 402500 | 1311 |
| 549 | 20230920 | 093100 | 35966880500 | 402500 | 402500 | 403500 | 402500 | 2343 |
| 550 | 20230920 | 093000 | 35023102000 | 402500 | 402000 | 403500 | 401500 | 3513 |
| 551 | 20230920 | 092900 | 33610085000 | 402000 | 402500 | 403500 | 402000 | 1617 |
| 552 | 20230920 | 092800 | 32958921000 | 402500 | 404000 | 404000 | 402500 | 816 |
| 553 | 20230920 | 092700 | 32630018500 | 404000 | 403000 | 404000 | 403000 | 2405 |
| 554 | 20230920 | 092600 | 31659220500 | 403000 | 405000 | 405500 | 403000 | 2485 |
| 555 | 20230920 | 092500 | 30654222500 | 405000 | 406000 | 406000 | 404500 | 2294 |
| 556 | 20230920 | 092400 | 29724766500 | 406000 | 407000 | 407500 | 405500 | 2249 |
| 557 | 20230920 | 092300 | 28809910500 | 407000 | 406000 | 407500 | 406000 | 1603 |
| 558 | 20230920 | 092200 | 28157749500 | 406000 | 406500 | 407000 | 405500 | 3304 |
| 559 | 20230920 | 092100 | 26815821500 | 406500 | 405500 | 407000 | 405000 | 5045 |
| 560 | 20230920 | 092000 | 24766166500 | 405500 | 405000 | 406000 | 404500 | 1786 |
| 561 | 20230920 | 091900 | 24042308500 | 405000 | 404000 | 405000 | 404000 | 3411 |
| 562 | 20230920 | 091800 | 22661917500 | 404000 | 402500 | 404500 | 402000 | 5037 |
| 563 | 20230920 | 091700 | 20628666000 | 402500 | 402000 | 403500 | 402000 | 1456 |
| 564 | 20230920 | 091600 | 20042095500 | 402500 | 403000 | 403500 | 402000 | 1494 |
| 565 | 20230920 | 091500 | 19440844000 | 403000 | 403000 | 404000 | 402500 | 1687 |
| 566 | 20230920 | 091400 | 18760393000 | 403000 | 404500 | 404500 | 403000 | 1630 |
| 567 | 20230920 | 091300 | 18102197500 | 404500 | 404000 | 404500 | 403500 | 1897 |
| 568 | 20230920 | 091200 | 17335661000 | 404000 | 404000 | 404500 | 403000 | 1888 |
| 569 | 20230920 | 091100 | 16573394000 | 404000 | 404000 | 404500 | 403500 | 1602 |
| 570 | 20230920 | 091000 | 15926157000 | 404000 | 403000 | 404000 | 402500 | 2814 |
| 571 | 20230920 | 090900 | 14790923500 | 402500 | 402000 | 404000 | 402000 | 6613 |
| 572 | 20230920 | 090800 | 12124660000 | 402500 | 401000 | 402500 | 401000 | 3463 |
| 573 | 20230920 | 090700 | 10732838000 | 401000 | 400000 | 401000 | 400000 | 2078 |
| 574 | 20230920 | 090600 | 9900237500 | 400500 | 400500 | 401500 | 400500 | 5179 |
| 575 | 20230920 | 090500 | 7822887000 | 400500 | 399500 | 400500 | 399000 | 2594 |
| 576 | 20230920 | 090400 | 6786051500 | 400000 | 399500 | 400500 | 399500 | 2551 |
| 577 | 20230920 | 090300 | 5765944500 | 399500 | 400500 | 401000 | 399000 | 2500 |
| 578 | 20230920 | 090200 | 4766018000 | 400500 | 400500 | 401000 | 399500 | 3340 |
| 579 | 20230920 | 090100 | 3429400500 | 400500 | 397500 | 400500 | 397500 | 3958 |
| 580 | 20230920 | 090000 | 1848046000 | 397500 | 399000 | 399500 | 397000 | 4471 |