34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 183900 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 24121 |
| 3 | 20230927 | 183800 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 4 | 20230927 | 183700 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 5 | 20230927 | 183600 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 6 | 20230927 | 183500 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 7 | 20230927 | 183400 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 8 | 20230927 | 183300 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 9 | 20230927 | 183200 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 10 | 20230927 | 183100 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 11 | 20230927 | 183000 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 12 | 20230927 | 182900 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 13 | 20230927 | 182800 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 14 | 20230927 | 182700 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 15 | 20230927 | 182600 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 16 | 20230927 | 182500 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 17 | 20230927 | 182400 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 18 | 20230927 | 182300 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 19 | 20230927 | 182200 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 20 | 20230927 | 182100 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 21 | 20230927 | 182000 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 22 | 20230927 | 181900 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 23 | 20230927 | 181800 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 24 | 20230927 | 181700 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 25 | 20230927 | 181600 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 26 | 20230927 | 181500 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 27 | 20230927 | 181400 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 28 | 20230927 | 181300 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 29 | 20230927 | 181200 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 30 | 20230927 | 181100 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 31 | 20230927 | 181000 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 32 | 20230927 | 180900 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 24121 |
| 33 | 20230927 | 180800 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 34 | 20230927 | 180700 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 35 | 20230927 | 180600 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 36 | 20230927 | 180500 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 37 | 20230927 | 180400 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 38 | 20230927 | 180300 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 39 | 20230927 | 180200 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 40 | 20230927 | 180100 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 41 | 20230927 | 180000 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 42 | 20230927 | 175900 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 43 | 20230927 | 175800 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 44 | 20230927 | 175700 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 45 | 20230927 | 175600 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 46 | 20230927 | 175500 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 47 | 20230927 | 175400 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 48 | 20230927 | 175300 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 49 | 20230927 | 175200 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 50 | 20230927 | 175100 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 51 | 20230927 | 175000 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 52 | 20230927 | 174900 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 53 | 20230927 | 174800 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 54 | 20230927 | 174700 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 55 | 20230927 | 174600 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 56 | 20230927 | 174500 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 57 | 20230927 | 174400 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 58 | 20230927 | 174300 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 59 | 20230927 | 174200 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 60 | 20230927 | 174100 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 61 | 20230927 | 174000 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 62 | 20230927 | 173900 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 24121 |
| 63 | 20230927 | 173800 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 64 | 20230927 | 173700 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 65 | 20230927 | 173600 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 66 | 20230927 | 173500 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 67 | 20230927 | 173400 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 68 | 20230927 | 173300 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 69 | 20230927 | 173200 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 70 | 20230927 | 173100 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 71 | 20230927 | 173000 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 72 | 20230927 | 172900 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 73 | 20230927 | 172800 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 74 | 20230927 | 172700 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 75 | 20230927 | 172600 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 76 | 20230927 | 172500 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 77 | 20230927 | 172400 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 78 | 20230927 | 172300 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 79 | 20230927 | 172200 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 80 | 20230927 | 172100 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 81 | 20230927 | 172000 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 82 | 20230927 | 171900 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 83 | 20230927 | 171800 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 84 | 20230927 | 171700 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 85 | 20230927 | 171600 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 86 | 20230927 | 171500 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 87 | 20230927 | 171400 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 88 | 20230927 | 171300 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 89 | 20230927 | 171200 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 90 | 20230927 | 171100 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 91 | 20230927 | 171000 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 92 | 20230927 | 170900 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 24121 |
| 93 | 20230927 | 170800 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 94 | 20230927 | 170700 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 95 | 20230927 | 170600 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 96 | 20230927 | 170500 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 97 | 20230927 | 170400 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 98 | 20230927 | 170300 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 99 | 20230927 | 170200 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 100 | 20230927 | 170100 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 101 | 20230927 | 170000 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 102 | 20230927 | 165900 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 103 | 20230927 | 165800 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 104 | 20230927 | 165700 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 105 | 20230927 | 165600 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 106 | 20230927 | 165500 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 107 | 20230927 | 165400 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 108 | 20230927 | 165300 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 109 | 20230927 | 165200 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 110 | 20230927 | 165100 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 111 | 20230927 | 165000 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 112 | 20230927 | 164900 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 113 | 20230927 | 164800 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 114 | 20230927 | 164700 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 115 | 20230927 | 164600 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 116 | 20230927 | 164500 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 117 | 20230927 | 164400 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 118 | 20230927 | 164300 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 119 | 20230927 | 164200 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 120 | 20230927 | 164100 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 121 | 20230927 | 164000 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 122 | 20230927 | 163900 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 24121 |
| 123 | 20230927 | 163800 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 124 | 20230927 | 163700 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 125 | 20230927 | 163600 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 126 | 20230927 | 163500 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 127 | 20230927 | 163400 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 128 | 20230927 | 163300 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 129 | 20230927 | 163200 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 130 | 20230927 | 163100 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 131 | 20230927 | 163000 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 132 | 20230927 | 162900 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 133 | 20230927 | 162800 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 134 | 20230927 | 162700 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 135 | 20230927 | 162600 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 136 | 20230927 | 162500 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 137 | 20230927 | 162400 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 138 | 20230927 | 162300 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 139 | 20230927 | 162200 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 140 | 20230927 | 162100 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 141 | 20230927 | 162000 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 142 | 20230927 | 161900 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 143 | 20230927 | 161800 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 144 | 20230927 | 161700 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 145 | 20230927 | 161600 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 146 | 20230927 | 161500 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 147 | 20230927 | 161400 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 148 | 20230927 | 161300 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 149 | 20230927 | 161200 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 150 | 20230927 | 161100 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 151 | 20230927 | 161000 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 152 | 20230927 | 160900 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 24121 |
| 153 | 20230927 | 160800 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 154 | 20230927 | 160700 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 155 | 20230927 | 160600 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 156 | 20230927 | 160500 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 157 | 20230927 | 160400 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 158 | 20230927 | 160300 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 159 | 20230927 | 160200 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 160 | 20230927 | 160100 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 161 | 20230927 | 160000 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 162 | 20230927 | 155900 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 163 | 20230927 | 155800 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 164 | 20230927 | 155700 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 165 | 20230927 | 155600 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 166 | 20230927 | 155500 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 167 | 20230927 | 155400 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 168 | 20230927 | 155300 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 169 | 20230927 | 155200 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 170 | 20230927 | 155100 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 171 | 20230927 | 155000 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 172 | 20230927 | 154900 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 173 | 20230927 | 154800 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 174 | 20230927 | 154700 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 175 | 20230927 | 154600 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 176 | 20230927 | 154500 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 177 | 20230927 | 154400 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 178 | 20230927 | 154300 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 179 | 20230927 | 154200 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 180 | 20230927 | 154100 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 181 | 20230927 | 154000 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 182 | 20230927 | 153900 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 24121 |
| 183 | 20230927 | 153800 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 184 | 20230927 | 153700 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 185 | 20230927 | 153600 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 186 | 20230927 | 153500 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 187 | 20230927 | 153400 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 188 | 20230927 | 153300 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 189 | 20230927 | 153200 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 190 | 20230927 | 153100 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 0 |
| 191 | 20230927 | 153000 | 306206669500 | 359500 | 359500 | 359500 | 359500 | 24121 |
| 192 | 20230927 | 152900 | 297535170000 | 360000 | 360000 | 360000 | 360000 | 0 |
| 193 | 20230927 | 152800 | 297535170000 | 360000 | 360000 | 360000 | 360000 | 0 |
| 194 | 20230927 | 152700 | 297535170000 | 360000 | 360000 | 360000 | 360000 | 0 |
| 195 | 20230927 | 152600 | 297535170000 | 360000 | 360000 | 360000 | 360000 | 0 |
| 196 | 20230927 | 152500 | 297535170000 | 360000 | 360000 | 360000 | 360000 | 0 |
| 197 | 20230927 | 152400 | 297535170000 | 360000 | 360000 | 360000 | 360000 | 0 |
| 198 | 20230927 | 152300 | 297535170000 | 360000 | 360000 | 360000 | 360000 | 0 |
| 199 | 20230927 | 152200 | 297535170000 | 360000 | 360000 | 360000 | 360000 | 0 |
| 200 | 20230927 | 152100 | 297535170000 | 360000 | 360000 | 360000 | 360000 | 0 |
| 201 | 20230927 | 152000 | 297535170000 | 360000 | 360000 | 360000 | 360000 | 0 |
| 202 | 20230927 | 151900 | 297535170000 | 360000 | 360000 | 360000 | 359500 | 3229 |
| 203 | 20230927 | 151800 | 296373990000 | 360000 | 359500 | 360500 | 359500 | 2439 |
| 204 | 20230927 | 151700 | 295495986000 | 360000 | 360500 | 360500 | 359500 | 3141 |
| 205 | 20230927 | 151600 | 294364942000 | 360000 | 359500 | 360500 | 359500 | 3728 |
| 206 | 20230927 | 151500 | 293023016000 | 360000 | 360000 | 360000 | 359500 | 1174 |
| 207 | 20230927 | 151400 | 292600480500 | 359500 | 360500 | 360500 | 359500 | 3408 |
| 208 | 20230927 | 151300 | 291373362000 | 360500 | 360500 | 360500 | 360000 | 1355 |
| 209 | 20230927 | 151200 | 290885201000 | 360500 | 360000 | 360500 | 359500 | 2860 |
| 210 | 20230927 | 151100 | 289855618000 | 360000 | 360000 | 360000 | 359500 | 1315 |
| 211 | 20230927 | 151000 | 289382333500 | 359500 | 359500 | 360000 | 359500 | 630 |
| 212 | 20230927 | 150900 | 289155542000 | 360000 | 359500 | 360000 | 359500 | 703 |
| 213 | 20230927 | 150800 | 288902561000 | 359500 | 360000 | 360000 | 359500 | 570 |
| 214 | 20230927 | 150700 | 288697390000 | 360000 | 360000 | 360000 | 359500 | 802 |
| 215 | 20230927 | 150600 | 288408947000 | 359500 | 359000 | 360000 | 359000 | 2027 |
| 216 | 20230927 | 150500 | 287680293500 | 359500 | 359000 | 359500 | 358500 | 3673 |
| 217 | 20230927 | 150400 | 286361604500 | 359000 | 359000 | 359000 | 358500 | 1036 |
| 218 | 20230927 | 150300 | 285989841500 | 359000 | 358500 | 359000 | 358500 | 459 |
| 219 | 20230927 | 150200 | 285825152500 | 358500 | 358500 | 359000 | 358500 | 320 |
| 220 | 20230927 | 150100 | 285710371500 | 359000 | 359000 | 359000 | 358500 | 448 |
| 221 | 20230927 | 150000 | 285549625500 | 358500 | 359000 | 359000 | 358500 | 451 |
| 222 | 20230927 | 145900 | 285387810500 | 359000 | 359000 | 359000 | 358500 | 342 |
| 223 | 20230927 | 145800 | 285265110000 | 359000 | 359000 | 359000 | 358000 | 3342 |
| 224 | 20230927 | 145700 | 284066905500 | 358500 | 359000 | 359500 | 358500 | 3483 |
| 225 | 20230927 | 145600 | 282817006000 | 359500 | 359500 | 359500 | 359000 | 750 |
| 226 | 20230927 | 145500 | 282547572000 | 359000 | 359500 | 359500 | 359000 | 697 |
| 227 | 20230927 | 145400 | 282297083000 | 359000 | 359000 | 359500 | 359000 | 270 |
| 228 | 20230927 | 145300 | 282200085500 | 359000 | 359500 | 359500 | 359000 | 460 |
| 229 | 20230927 | 145200 | 282034843500 | 359000 | 359000 | 359500 | 359000 | 525 |
| 230 | 20230927 | 145100 | 281846328000 | 359500 | 358500 | 359500 | 358500 | 2510 |
| 231 | 20230927 | 145000 | 280945881000 | 358000 | 358500 | 358500 | 358000 | 1501 |
| 232 | 20230927 | 144900 | 280408111000 | 358500 | 358500 | 359000 | 358500 | 1459 |
| 233 | 20230927 | 144800 | 279885033500 | 359000 | 360000 | 360500 | 358500 | 5192 |
| 234 | 20230927 | 144700 | 278017914500 | 360500 | 360000 | 360500 | 360000 | 732 |
| 235 | 20230927 | 144600 | 277754224500 | 360000 | 361000 | 361000 | 360000 | 2526 |
| 236 | 20230927 | 144500 | 276843983000 | 361000 | 361500 | 361500 | 360500 | 1599 |
| 237 | 20230927 | 144400 | 276266660000 | 361500 | 360500 | 361500 | 360500 | 1795 |
| 238 | 20230927 | 144300 | 275618565000 | 361000 | 361500 | 362000 | 360500 | 3838 |
| 239 | 20230927 | 144200 | 274232535000 | 362000 | 362000 | 362000 | 361500 | 1463 |
| 240 | 20230927 | 144100 | 273703409500 | 362000 | 361000 | 362000 | 360500 | 4820 |
| 241 | 20230927 | 144000 | 271962070500 | 360500 | 360000 | 361000 | 360000 | 1125 |
| 242 | 20230927 | 143900 | 271556300000 | 360500 | 360500 | 360500 | 360000 | 1414 |
| 243 | 20230927 | 143800 | 271046739500 | 360500 | 360500 | 360500 | 360000 | 528 |
| 244 | 20230927 | 143700 | 270856452000 | 360500 | 360500 | 360500 | 360000 | 698 |
| 245 | 20230927 | 143600 | 270604878000 | 360500 | 360500 | 360500 | 360000 | 2115 |
| 246 | 20230927 | 143500 | 269842466000 | 360000 | 360500 | 360500 | 360000 | 1322 |
| 247 | 20230927 | 143400 | 269366023500 | 360500 | 360500 | 360500 | 360000 | 1135 |
| 248 | 20230927 | 143300 | 268956919000 | 360500 | 359500 | 360500 | 359500 | 2247 |
| 249 | 20230927 | 143200 | 268148078000 | 360000 | 359500 | 360000 | 359000 | 1794 |
| 250 | 20230927 | 143100 | 267503019500 | 359000 | 358500 | 359500 | 358500 | 948 |
| 251 | 20230927 | 143000 | 267162391500 | 359000 | 358500 | 359000 | 358500 | 1080 |
| 252 | 20230927 | 142900 | 266774737500 | 359000 | 359500 | 359500 | 358500 | 1571 |
| 253 | 20230927 | 142800 | 266210712000 | 359500 | 359500 | 360000 | 359000 | 1632 |
| 254 | 20230927 | 142700 | 265624187500 | 359500 | 359000 | 360000 | 359000 | 2078 |
| 255 | 20230927 | 142600 | 264877122000 | 359000 | 358000 | 359500 | 358000 | 8073 |
| 256 | 20230927 | 142500 | 261981294500 | 358000 | 358000 | 358500 | 358000 | 880 |
| 257 | 20230927 | 142400 | 261666202500 | 358500 | 358500 | 358500 | 358000 | 551 |
| 258 | 20230927 | 142300 | 261468728000 | 358500 | 358000 | 358500 | 357500 | 2297 |
| 259 | 20230927 | 142200 | 260646306000 | 358500 | 358500 | 358500 | 358000 | 2718 |
| 260 | 20230927 | 142100 | 259672348000 | 358500 | 357500 | 358500 | 357000 | 3290 |
| 261 | 20230927 | 142000 | 258495233500 | 357500 | 356000 | 357500 | 356000 | 4058 |
| 262 | 20230927 | 141900 | 257047471500 | 356500 | 356500 | 356500 | 356000 | 349 |
| 263 | 20230927 | 141800 | 256923114000 | 356000 | 356000 | 356500 | 355500 | 866 |
| 264 | 20230927 | 141700 | 256614782000 | 355500 | 356000 | 356000 | 355500 | 1102 |
| 265 | 20230927 | 141600 | 256222549000 | 356000 | 356000 | 356000 | 355500 | 519 |
| 266 | 20230927 | 141500 | 256037912000 | 356000 | 356000 | 356000 | 355500 | 193 |
| 267 | 20230927 | 141400 | 255969262500 | 355500 | 356000 | 356000 | 355500 | 432 |
| 268 | 20230927 | 141300 | 255815574000 | 355500 | 355500 | 356000 | 355500 | 214 |
| 269 | 20230927 | 141200 | 255739442500 | 356000 | 355500 | 356000 | 355500 | 705 |
| 270 | 20230927 | 141100 | 255488528500 | 356000 | 355500 | 356500 | 355000 | 2892 |
| 271 | 20230927 | 141000 | 254460103500 | 355500 | 355000 | 355500 | 355000 | 406 |
| 272 | 20230927 | 140900 | 254315920500 | 355000 | 356500 | 356500 | 355000 | 3850 |
| 273 | 20230927 | 140800 | 252946020500 | 356500 | 356500 | 356500 | 356000 | 487 |
| 274 | 20230927 | 140700 | 252772502000 | 356000 | 356000 | 356500 | 356000 | 247 |
| 275 | 20230927 | 140600 | 252684526000 | 356000 | 356000 | 356500 | 356000 | 316 |
| 276 | 20230927 | 140500 | 252571991500 | 356500 | 356000 | 356500 | 356000 | 355 |
| 277 | 20230927 | 140400 | 252445507500 | 356500 | 355500 | 356500 | 355500 | 1314 |
| 278 | 20230927 | 140300 | 251977636500 | 356000 | 355000 | 356000 | 355000 | 1036 |
| 279 | 20230927 | 140200 | 251609305000 | 355500 | 355500 | 356000 | 355000 | 1930 |
| 280 | 20230927 | 140100 | 250923120000 | 355500 | 356000 | 356000 | 355500 | 611 |
| 281 | 20230927 | 140000 | 250705789500 | 356000 | 356000 | 356500 | 355500 | 2175 |
| 282 | 20230927 | 135900 | 249931516000 | 356000 | 356000 | 356500 | 356000 | 2705 |
| 283 | 20230927 | 135800 | 248968350500 | 356000 | 356000 | 356000 | 355500 | 456 |
| 284 | 20230927 | 135700 | 248806076000 | 355500 | 356000 | 356000 | 355500 | 375 |
| 285 | 20230927 | 135600 | 248672646000 | 356000 | 356000 | 356000 | 355500 | 208 |
| 286 | 20230927 | 135500 | 248598656000 | 356000 | 355500 | 356000 | 355000 | 1942 |
| 287 | 20230927 | 135400 | 247908291000 | 355000 | 355000 | 355500 | 355000 | 236 |
| 288 | 20230927 | 135300 | 247824459000 | 355500 | 354500 | 355500 | 354000 | 2474 |
| 289 | 20230927 | 135200 | 246947169000 | 354500 | 355000 | 355500 | 354000 | 2740 |
| 290 | 20230927 | 135100 | 245975118000 | 355000 | 355000 | 355500 | 355000 | 523 |
| 291 | 20230927 | 135000 | 245789405000 | 355500 | 355500 | 356000 | 355000 | 1825 |
| 292 | 20230927 | 134900 | 245140454500 | 355500 | 356000 | 356000 | 355500 | 492 |
| 293 | 20230927 | 134800 | 244965369000 | 356000 | 356000 | 356000 | 355500 | 152 |
| 294 | 20230927 | 134700 | 244911288000 | 355500 | 356500 | 356500 | 355000 | 2557 |
| 295 | 20230927 | 134600 | 244001241000 | 356000 | 356000 | 356500 | 356000 | 1907 |
| 296 | 20230927 | 134500 | 243321457000 | 356500 | 354500 | 356500 | 354500 | 6397 |
| 297 | 20230927 | 134400 | 241047666000 | 355000 | 354500 | 355000 | 354000 | 2184 |
| 298 | 20230927 | 134300 | 240273393000 | 354500 | 354000 | 354500 | 354000 | 642 |
| 299 | 20230927 | 134200 | 240046020000 | 354500 | 354000 | 354500 | 354000 | 320 |
| 300 | 20230927 | 134100 | 239932684000 | 354500 | 353500 | 354500 | 353500 | 2685 |
| 301 | 20230927 | 134000 | 238982190000 | 354000 | 353500 | 354000 | 353500 | 944 |
| 302 | 20230927 | 133900 | 238648354500 | 353500 | 353500 | 354000 | 353500 | 269 |
| 303 | 20230927 | 133800 | 238553221500 | 354000 | 353500 | 354000 | 353500 | 461 |
| 304 | 20230927 | 133700 | 238390235500 | 353500 | 354000 | 354500 | 353500 | 2165 |
| 305 | 20230927 | 133600 | 237623818500 | 354000 | 354000 | 354500 | 354000 | 208 |
| 306 | 20230927 | 133500 | 237550173000 | 354500 | 354500 | 354500 | 354000 | 433 |
| 307 | 20230927 | 133400 | 237396748500 | 354000 | 354000 | 354500 | 354000 | 287 |
| 308 | 20230927 | 133300 | 237295061500 | 354000 | 354500 | 354500 | 354000 | 470 |
| 309 | 20230927 | 133200 | 237128508000 | 354000 | 354000 | 354500 | 354000 | 326 |
| 310 | 20230927 | 133100 | 237013066000 | 354500 | 354500 | 354500 | 354000 | 658 |
| 311 | 20230927 | 133000 | 236779836000 | 354000 | 354500 | 355000 | 354000 | 780 |
| 312 | 20230927 | 132900 | 236503315000 | 355000 | 354000 | 355000 | 353500 | 1673 |
| 313 | 20230927 | 132800 | 235910806500 | 354000 | 354500 | 354500 | 353500 | 1707 |
| 314 | 20230927 | 132700 | 235306310500 | 354500 | 355000 | 355000 | 354500 | 203 |
| 315 | 20230927 | 132600 | 235234314000 | 355000 | 354500 | 355000 | 354000 | 2181 |
| 316 | 20230927 | 132500 | 234461084500 | 354500 | 354000 | 354500 | 353500 | 3777 |
| 317 | 20230927 | 132400 | 233123988500 | 353500 | 354000 | 354000 | 353500 | 289 |
| 318 | 20230927 | 132300 | 233021746000 | 353500 | 354000 | 354000 | 353500 | 357 |
| 319 | 20230927 | 132200 | 232895480500 | 354000 | 354000 | 354000 | 353500 | 1590 |
| 320 | 20230927 | 132100 | 232333351500 | 354000 | 354500 | 354500 | 353500 | 2192 |
| 321 | 20230927 | 132000 | 231557293500 | 355000 | 354000 | 355000 | 354000 | 1388 |
| 322 | 20230927 | 131900 | 231065274000 | 354500 | 354500 | 354500 | 354000 | 594 |
| 323 | 20230927 | 131800 | 230854740500 | 354500 | 354500 | 354500 | 354000 | 345 |
| 324 | 20230927 | 131700 | 230732445000 | 354500 | 353500 | 355000 | 353500 | 3588 |
| 325 | 20230927 | 131600 | 229461747500 | 354000 | 353500 | 354000 | 353500 | 268 |
| 326 | 20230927 | 131500 | 229366924500 | 354000 | 353500 | 354000 | 353500 | 284 |
| 327 | 20230927 | 131400 | 229266514000 | 353500 | 353000 | 353500 | 352500 | 2832 |
| 328 | 20230927 | 131300 | 228266491000 | 353000 | 353500 | 354000 | 353000 | 900 |
| 329 | 20230927 | 131200 | 227948736500 | 354000 | 355000 | 355000 | 353000 | 4205 |
| 330 | 20230927 | 131100 | 226459679500 | 354500 | 355000 | 355000 | 354500 | 109 |
| 331 | 20230927 | 131000 | 226421003000 | 355000 | 354500 | 355000 | 354500 | 356 |
| 332 | 20230927 | 130900 | 226294746000 | 355000 | 355500 | 355500 | 354500 | 879 |
| 333 | 20230927 | 130800 | 225982689000 | 355000 | 355000 | 355500 | 354500 | 2012 |
| 334 | 20230927 | 130700 | 225268428500 | 355000 | 355000 | 355000 | 354500 | 4916 |
| 335 | 20230927 | 130600 | 223523265000 | 355000 | 355000 | 355000 | 354500 | 1409 |
| 336 | 20230927 | 130500 | 223023559500 | 355000 | 355000 | 355000 | 354500 | 389 |
| 337 | 20230927 | 130400 | 222885568000 | 354500 | 355000 | 355000 | 354500 | 285 |
| 338 | 20230927 | 130300 | 222784416000 | 355000 | 355000 | 355000 | 354500 | 466 |
| 339 | 20230927 | 130200 | 222619161000 | 355000 | 354500 | 355000 | 354500 | 293 |
| 340 | 20230927 | 130100 | 222515174000 | 355000 | 354500 | 355000 | 354000 | 1858 |
| 341 | 20230927 | 130000 | 221856518500 | 354500 | 353000 | 354500 | 353000 | 2902 |
| 342 | 20230927 | 125900 | 220829745000 | 353000 | 353500 | 353500 | 353000 | 1150 |
| 343 | 20230927 | 125800 | 220423630000 | 353500 | 353500 | 353500 | 353000 | 263 |
| 344 | 20230927 | 125700 | 220330688000 | 353500 | 353000 | 353500 | 353000 | 212 |
| 345 | 20230927 | 125600 | 220255775500 | 353500 | 353500 | 354000 | 353000 | 1095 |
| 346 | 20230927 | 125500 | 219868704500 | 353500 | 354000 | 354500 | 353000 | 1031 |
| 347 | 20230927 | 125400 | 219504153500 | 354000 | 354000 | 354500 | 353500 | 1367 |
| 348 | 20230927 | 125300 | 219020219000 | 354000 | 354000 | 354500 | 354000 | 2877 |
| 349 | 20230927 | 125200 | 218001325500 | 354000 | 355000 | 355000 | 354000 | 1648 |
| 350 | 20230927 | 125100 | 217417301500 | 355000 | 354000 | 355000 | 354000 | 1087 |
| 351 | 20230927 | 125000 | 217031920500 | 354000 | 353500 | 354000 | 353500 | 889 |
| 352 | 20230927 | 124900 | 216717266000 | 354000 | 354000 | 354000 | 352500 | 3636 |
| 353 | 20230927 | 124800 | 215432498000 | 354000 | 353500 | 354000 | 353000 | 1673 |
| 354 | 20230927 | 124700 | 214841078000 | 353000 | 352000 | 353500 | 352000 | 2393 |
| 355 | 20230927 | 124600 | 213996145500 | 352000 | 352500 | 353000 | 352000 | 1475 |
| 356 | 20230927 | 124500 | 213476124000 | 352000 | 351500 | 353000 | 351500 | 2046 |
| 357 | 20230927 | 124400 | 212755552500 | 352000 | 352000 | 352000 | 351500 | 203 |
| 358 | 20230927 | 124300 | 212684129500 | 352000 | 351500 | 352000 | 351500 | 716 |
| 359 | 20230927 | 124200 | 212432375500 | 351500 | 350500 | 352000 | 350000 | 2288 |
| 360 | 20230927 | 124100 | 211628938500 | 350500 | 350000 | 350500 | 349500 | 545 |
| 361 | 20230927 | 124000 | 211438183000 | 350000 | 349000 | 350000 | 349000 | 7855 |
| 362 | 20230927 | 123900 | 208692262000 | 349500 | 351000 | 351000 | 349000 | 5563 |
| 363 | 20230927 | 123800 | 206746901500 | 350500 | 349500 | 351000 | 349500 | 9106 |
| 364 | 20230927 | 123700 | 203559136500 | 350000 | 350000 | 350000 | 349500 | 368 |
| 365 | 20230927 | 123600 | 203430450000 | 349500 | 349500 | 350000 | 349500 | 1424 |
| 366 | 20230927 | 123500 | 202932317500 | 349500 | 349500 | 350000 | 349500 | 944 |
| 367 | 20230927 | 123400 | 202602333000 | 349500 | 349500 | 350000 | 349500 | 1273 |
| 368 | 20230927 | 123300 | 202157118500 | 349500 | 350000 | 350000 | 349000 | 3603 |
| 369 | 20230927 | 123200 | 200897917000 | 350000 | 350000 | 350500 | 349500 | 11669 |
| 370 | 20230927 | 123100 | 196813446500 | 350500 | 350500 | 350500 | 350000 | 946 |
| 371 | 20230927 | 123000 | 196481962000 | 350500 | 350000 | 350500 | 350000 | 1656 |
| 372 | 20230927 | 122900 | 195902069500 | 350000 | 351500 | 351500 | 350000 | 7404 |
| 373 | 20230927 | 122800 | 193305921500 | 351000 | 351500 | 351500 | 351000 | 398 |
| 374 | 20230927 | 122700 | 193166159500 | 351500 | 351500 | 351500 | 351000 | 489 |
| 375 | 20230927 | 122600 | 192994363500 | 351500 | 351000 | 351500 | 351000 | 592 |
| 376 | 20230927 | 122500 | 192786382000 | 351500 | 352000 | 352000 | 351000 | 1579 |
| 377 | 20230927 | 122400 | 192231422500 | 352000 | 351500 | 352000 | 351500 | 421 |
| 378 | 20230927 | 122300 | 192083319500 | 351500 | 352500 | 352500 | 351500 | 1210 |
| 379 | 20230927 | 122200 | 191657413000 | 352500 | 352000 | 352500 | 351500 | 1762 |
| 380 | 20230927 | 122100 | 191037100500 | 352000 | 352000 | 352000 | 351500 | 1188 |
| 381 | 20230927 | 122000 | 190618960500 | 352000 | 351500 | 352500 | 351500 | 3794 |
| 382 | 20230927 | 121900 | 189283504500 | 352000 | 350500 | 352000 | 350000 | 12596 |
| 383 | 20230927 | 121800 | 184865396000 | 350500 | 350000 | 350500 | 350000 | 27985 |
| 384 | 20230927 | 121700 | 175056744500 | 350000 | 350000 | 350500 | 350000 | 355 |
| 385 | 20230927 | 121600 | 174932399000 | 350000 | 350500 | 350500 | 350000 | 1224 |
| 386 | 20230927 | 121500 | 174503864000 | 350500 | 351000 | 351000 | 350500 | 8790 |
| 387 | 20230927 | 121400 | 171421886500 | 351000 | 351500 | 351500 | 350500 | 2174 |
| 388 | 20230927 | 121300 | 170659086500 | 351500 | 351500 | 351500 | 351000 | 276 |
| 389 | 20230927 | 121200 | 170562182500 | 351500 | 351000 | 351500 | 351000 | 1003 |
| 390 | 20230927 | 121100 | 170210072500 | 351500 | 351500 | 351500 | 351000 | 1917 |
| 391 | 20230927 | 121000 | 169537142500 | 351000 | 351000 | 351500 | 351000 | 450 |
| 392 | 20230927 | 120900 | 169379122500 | 351000 | 351000 | 351500 | 351000 | 481 |
| 393 | 20230927 | 120800 | 169210234500 | 351500 | 351500 | 351500 | 351000 | 4392 |
| 394 | 20230927 | 120700 | 167666812500 | 351000 | 351500 | 351500 | 351000 | 844 |
| 395 | 20230927 | 120600 | 167370536500 | 351500 | 351500 | 351500 | 351000 | 616 |
| 396 | 20230927 | 120500 | 167154147500 | 351000 | 351000 | 351500 | 351000 | 847 |
| 397 | 20230927 | 120400 | 166856831500 | 351500 | 351000 | 351500 | 351000 | 477 |
| 398 | 20230927 | 120300 | 166689351000 | 351500 | 351000 | 351500 | 351000 | 663 |
| 399 | 20230927 | 120200 | 166456562500 | 351000 | 351000 | 351500 | 351000 | 938 |
| 400 | 20230927 | 120100 | 166127285500 | 351000 | 351000 | 351500 | 351000 | 2086 |
| 401 | 20230927 | 120000 | 165395072000 | 351500 | 352000 | 352000 | 351000 | 5378 |
| 402 | 20230927 | 115900 | 163505490000 | 352000 | 352000 | 352000 | 351500 | 759 |
| 403 | 20230927 | 115800 | 163238640500 | 352000 | 352000 | 352500 | 351500 | 2888 |
| 404 | 20230927 | 115700 | 162221958000 | 352000 | 352500 | 352500 | 352000 | 982 |
| 405 | 20230927 | 115600 | 161876253000 | 352500 | 352500 | 352500 | 352000 | 1315 |
| 406 | 20230927 | 115500 | 161413256500 | 352500 | 352500 | 353000 | 352500 | 3085 |
| 407 | 20230927 | 115400 | 160325773000 | 352500 | 353000 | 353000 | 352500 | 1219 |
| 408 | 20230927 | 115300 | 159896046500 | 353000 | 353500 | 353500 | 353000 | 6481 |
| 409 | 20230927 | 115200 | 157608197500 | 353000 | 353500 | 353500 | 353000 | 247 |
| 410 | 20230927 | 115100 | 157520926500 | 353500 | 353500 | 353500 | 353000 | 853 |
| 411 | 20230927 | 115000 | 157219543500 | 353500 | 353500 | 353500 | 353000 | 4995 |
| 412 | 20230927 | 114900 | 155453894500 | 353500 | 353500 | 353500 | 353000 | 349 |
| 413 | 20230927 | 114800 | 155330603500 | 353500 | 353500 | 353500 | 353000 | 512 |
| 414 | 20230927 | 114700 | 155149785500 | 353500 | 353500 | 353500 | 353000 | 1235 |
| 415 | 20230927 | 114600 | 154713271000 | 353000 | 353500 | 353500 | 353000 | 377 |
| 416 | 20230927 | 114500 | 154580120000 | 353500 | 353000 | 353500 | 353000 | 339 |
| 417 | 20230927 | 114400 | 154460348000 | 353500 | 353500 | 353500 | 353000 | 506 |
| 418 | 20230927 | 114300 | 154281577500 | 353000 | 353500 | 353500 | 353000 | 1071 |
| 419 | 20230927 | 114200 | 153903399500 | 353000 | 353500 | 353500 | 353000 | 373 |
| 420 | 20230927 | 114100 | 153771617000 | 353500 | 353000 | 353500 | 353000 | 1164 |
| 421 | 20230927 | 114000 | 153360330000 | 353500 | 353000 | 353500 | 353000 | 388 |
| 422 | 20230927 | 113900 | 153223212500 | 353000 | 353500 | 353500 | 353000 | 440 |
| 423 | 20230927 | 113800 | 153067815000 | 353500 | 353000 | 353500 | 353000 | 198 |
| 424 | 20230927 | 113700 | 152997889500 | 353500 | 353500 | 353500 | 353000 | 399 |
| 425 | 20230927 | 113600 | 152856989000 | 353000 | 353500 | 353500 | 353000 | 181 |
| 426 | 20230927 | 113500 | 152793032000 | 353500 | 353500 | 353500 | 353000 | 349 |
| 427 | 20230927 | 113400 | 152669700000 | 353000 | 353000 | 353500 | 353000 | 606 |
| 428 | 20230927 | 113300 | 152455538500 | 353500 | 353500 | 353500 | 353000 | 341 |
| 429 | 20230927 | 113200 | 152335145000 | 353000 | 353500 | 353500 | 353000 | 1240 |
| 430 | 20230927 | 113100 | 151897227000 | 353500 | 353500 | 353500 | 353000 | 619 |
| 431 | 20230927 | 113000 | 151678613500 | 353500 | 353000 | 353500 | 353000 | 495 |
| 432 | 20230927 | 112900 | 151503735500 | 353000 | 353000 | 353500 | 353000 | 716 |
| 433 | 20230927 | 112800 | 151250862500 | 353500 | 353000 | 353500 | 353000 | 362 |
| 434 | 20230927 | 112700 | 151122999000 | 353000 | 353000 | 353500 | 353000 | 474 |
| 435 | 20230927 | 112600 | 150955618000 | 353000 | 353500 | 353500 | 353000 | 417 |
| 436 | 20230927 | 112500 | 150808364500 | 353500 | 353500 | 354000 | 353000 | 4849 |
| 437 | 20230927 | 112400 | 149094379000 | 354000 | 354000 | 354000 | 353500 | 1264 |
| 438 | 20230927 | 112300 | 148646954000 | 354000 | 354000 | 354000 | 353500 | 758 |
| 439 | 20230927 | 112200 | 148378773000 | 354000 | 354000 | 354000 | 353500 | 2751 |
| 440 | 20230927 | 112100 | 147405747000 | 353500 | 352500 | 354000 | 352500 | 35404 |
| 441 | 20230927 | 112000 | 134903227000 | 352500 | 352500 | 353000 | 352500 | 892 |
| 442 | 20230927 | 111900 | 134588700500 | 353000 | 353500 | 353500 | 352500 | 2969 |
| 443 | 20230927 | 111800 | 133541532000 | 353500 | 353500 | 354000 | 353000 | 3845 |
| 444 | 20230927 | 111700 | 132183058500 | 353500 | 354500 | 354500 | 353500 | 4329 |
| 445 | 20230927 | 111600 | 130651251000 | 354000 | 354000 | 354500 | 354000 | 1054 |
| 446 | 20230927 | 111500 | 130278084500 | 354000 | 354500 | 355000 | 354000 | 3577 |
| 447 | 20230927 | 111400 | 129011103000 | 354500 | 355500 | 355500 | 354500 | 9969 |
| 448 | 20230927 | 111300 | 125473016500 | 355000 | 355500 | 355500 | 355000 | 1327 |
| 449 | 20230927 | 111200 | 125001911000 | 355000 | 355500 | 355500 | 355000 | 1311 |
| 450 | 20230927 | 111100 | 124536092500 | 355000 | 355500 | 355500 | 355000 | 1484 |
| 451 | 20230927 | 111000 | 124008926500 | 355000 | 355000 | 355500 | 355000 | 578 |
| 452 | 20230927 | 110900 | 123803619000 | 355500 | 355000 | 355500 | 355000 | 332 |
| 453 | 20230927 | 110800 | 123685696500 | 355500 | 355500 | 355500 | 355000 | 1147 |
| 454 | 20230927 | 110700 | 123278413500 | 355000 | 355500 | 355500 | 355000 | 1217 |
| 455 | 20230927 | 110600 | 122846155000 | 355500 | 355500 | 356000 | 355000 | 1533 |
| 456 | 20230927 | 110500 | 122301513000 | 355500 | 355500 | 356000 | 355500 | 4251 |
| 457 | 20230927 | 110400 | 120790241000 | 355500 | 356000 | 356500 | 355500 | 5458 |
| 458 | 20230927 | 110300 | 118847148000 | 356000 | 356500 | 356500 | 356000 | 1452 |
| 459 | 20230927 | 110200 | 118330184500 | 356000 | 356500 | 356500 | 356000 | 715 |
| 460 | 20230927 | 110100 | 118075417000 | 356500 | 358000 | 358000 | 356500 | 8623 |
| 461 | 20230927 | 110000 | 114996304500 | 357500 | 358000 | 358000 | 357500 | 727 |
| 462 | 20230927 | 105900 | 114736368000 | 358000 | 358000 | 358000 | 357500 | 404 |
| 463 | 20230927 | 105800 | 114591883500 | 358000 | 357500 | 358000 | 357500 | 1189 |
| 464 | 20230927 | 105700 | 114166770500 | 357500 | 358000 | 358500 | 357500 | 14416 |
| 465 | 20230927 | 105600 | 109005977000 | 357500 | 358000 | 358000 | 357500 | 178 |
| 466 | 20230927 | 105500 | 108942277000 | 358000 | 358000 | 358000 | 357500 | 488 |
| 467 | 20230927 | 105400 | 108767614000 | 358000 | 358000 | 358000 | 357500 | 276 |
| 468 | 20230927 | 105300 | 108668887000 | 358000 | 357500 | 358000 | 357500 | 1569 |
| 469 | 20230927 | 105200 | 108107948500 | 357500 | 357500 | 358000 | 357500 | 2072 |
| 470 | 20230927 | 105100 | 107366375500 | 358000 | 357500 | 358000 | 357500 | 307 |
| 471 | 20230927 | 105000 | 107256608000 | 358000 | 358500 | 358500 | 358000 | 2833 |
| 472 | 20230927 | 104900 | 106242360500 | 359000 | 359000 | 359000 | 358500 | 1670 |
| 473 | 20230927 | 104800 | 105643636000 | 359000 | 358500 | 359000 | 358500 | 358 |
| 474 | 20230927 | 104700 | 105515263500 | 358500 | 358500 | 359000 | 358500 | 1166 |
| 475 | 20230927 | 104600 | 105097176000 | 358500 | 359000 | 359500 | 358500 | 1887 |
| 476 | 20230927 | 104500 | 104419699000 | 359000 | 359500 | 360000 | 359000 | 1040 |
| 477 | 20230927 | 104400 | 104045885500 | 359500 | 360000 | 360000 | 359500 | 459 |
| 478 | 20230927 | 104300 | 103880853000 | 360000 | 360000 | 360500 | 359500 | 1064 |
| 479 | 20230927 | 104200 | 103498128500 | 360000 | 360500 | 360500 | 360000 | 1563 |
| 480 | 20230927 | 104100 | 102935399000 | 360500 | 361000 | 361000 | 360500 | 1175 |
| 481 | 20230927 | 104000 | 102511791000 | 361000 | 360500 | 361000 | 360500 | 424 |
| 482 | 20230927 | 103900 | 102358922500 | 360500 | 362000 | 362000 | 360500 | 2303 |
| 483 | 20230927 | 103800 | 101526966000 | 361500 | 361500 | 362000 | 361000 | 1017 |
| 484 | 20230927 | 103700 | 101159148500 | 361500 | 361000 | 362000 | 361000 | 2958 |
| 485 | 20230927 | 103600 | 100089535500 | 361500 | 361500 | 362000 | 361000 | 1136 |
| 486 | 20230927 | 103500 | 99678932500 | 362000 | 362500 | 362500 | 361500 | 785 |
| 487 | 20230927 | 103400 | 99394859000 | 362500 | 362500 | 362500 | 362000 | 369 |
| 488 | 20230927 | 103300 | 99261130000 | 362500 | 363000 | 363000 | 362000 | 1571 |
| 489 | 20230927 | 103200 | 98691809500 | 363000 | 362500 | 363000 | 362000 | 1053 |
| 490 | 20230927 | 103100 | 98310088500 | 362500 | 363000 | 363000 | 362000 | 906 |
| 491 | 20230927 | 103000 | 97981721500 | 363000 | 362500 | 363000 | 362000 | 1674 |
| 492 | 20230927 | 102900 | 97374902000 | 362500 | 362500 | 362500 | 361500 | 3191 |
| 493 | 20230927 | 102800 | 96219605000 | 362500 | 362500 | 362500 | 362000 | 580 |
| 494 | 20230927 | 102700 | 96009370000 | 362000 | 362000 | 362500 | 361500 | 1447 |
| 495 | 20230927 | 102600 | 95485568000 | 361500 | 361500 | 362000 | 361500 | 176 |
| 496 | 20230927 | 102500 | 95421888000 | 362000 | 361500 | 362000 | 361500 | 333 |
| 497 | 20230927 | 102400 | 95301361500 | 361500 | 361500 | 362000 | 361500 | 233 |
| 498 | 20230927 | 102300 | 95217107000 | 361500 | 362000 | 362000 | 361500 | 131 |
| 499 | 20230927 | 102200 | 95169733000 | 361500 | 361500 | 362000 | 361000 | 1075 |
| 500 | 20230927 | 102100 | 94781122500 | 361500 | 361500 | 361500 | 361000 | 94 |
| 501 | 20230927 | 102000 | 94747148000 | 361500 | 361500 | 361500 | 361000 | 1768 |
| 502 | 20230927 | 101900 | 94108325000 | 361000 | 361500 | 361500 | 361000 | 262 |
| 503 | 20230927 | 101800 | 94013651500 | 361500 | 361000 | 361500 | 361000 | 487 |
| 504 | 20230927 | 101700 | 93837758500 | 361000 | 361000 | 362000 | 361000 | 321 |
| 505 | 20230927 | 101600 | 93721728000 | 362000 | 360500 | 362000 | 360000 | 7564 |
| 506 | 20230927 | 101500 | 90995649000 | 361000 | 361500 | 361500 | 360500 | 1280 |
| 507 | 20230927 | 101400 | 90533602000 | 361000 | 361500 | 361500 | 361000 | 213 |
| 508 | 20230927 | 101300 | 90456642000 | 361000 | 361500 | 362000 | 361000 | 627 |
| 509 | 20230927 | 101200 | 90229993500 | 361500 | 362500 | 362500 | 361500 | 1871 |
| 510 | 20230927 | 101100 | 89552536000 | 362500 | 362500 | 363000 | 362500 | 243 |
| 511 | 20230927 | 101000 | 89464402500 | 363000 | 363000 | 363000 | 362500 | 89 |
| 512 | 20230927 | 100900 | 89432115500 | 362500 | 362000 | 363000 | 362000 | 1637 |
| 513 | 20230927 | 100800 | 88838786500 | 362000 | 362500 | 362500 | 362000 | 386 |
| 514 | 20230927 | 100700 | 88699040500 | 362500 | 362000 | 362500 | 362000 | 133 |
| 515 | 20230927 | 100600 | 88650853000 | 362500 | 361000 | 362500 | 360500 | 4321 |
| 516 | 20230927 | 100500 | 87087619000 | 361000 | 361500 | 361500 | 361000 | 1029 |
| 517 | 20230927 | 100400 | 86716143000 | 361500 | 362000 | 362000 | 361000 | 1217 |
| 518 | 20230927 | 100300 | 86276180000 | 361500 | 362000 | 362000 | 361500 | 253 |
| 519 | 20230927 | 100200 | 86184608500 | 362000 | 361000 | 362000 | 361000 | 2760 |
| 520 | 20230927 | 100100 | 85186255000 | 361000 | 361500 | 362000 | 361000 | 1448 |
| 521 | 20230927 | 100000 | 84663081000 | 362000 | 362000 | 362000 | 361500 | 324 |
| 522 | 20230927 | 095900 | 84545852500 | 362000 | 363000 | 363000 | 361500 | 1545 |
| 523 | 20230927 | 095800 | 83986249000 | 362500 | 362500 | 363000 | 362000 | 872 |
| 524 | 20230927 | 095700 | 83670178000 | 362500 | 362500 | 362500 | 362000 | 521 |
| 525 | 20230927 | 095600 | 83481322000 | 362500 | 362000 | 363000 | 361500 | 2341 |
| 526 | 20230927 | 095500 | 82632876500 | 362000 | 361500 | 362000 | 361000 | 834 |
| 527 | 20230927 | 095400 | 82331297000 | 361500 | 361000 | 361500 | 360500 | 859 |
| 528 | 20230927 | 095300 | 82021211000 | 361500 | 360500 | 361500 | 360000 | 1549 |
| 529 | 20230927 | 095200 | 81462335500 | 360500 | 361000 | 361500 | 360000 | 1758 |
| 530 | 20230927 | 095100 | 80827782500 | 361000 | 362000 | 362500 | 360500 | 2802 |
| 531 | 20230927 | 095000 | 79814881500 | 362000 | 363000 | 363000 | 362000 | 1223 |
| 532 | 20230927 | 094900 | 79371394500 | 363000 | 363000 | 363000 | 361500 | 3018 |
| 533 | 20230927 | 094800 | 78277743000 | 363000 | 362000 | 363000 | 361500 | 1485 |
| 534 | 20230927 | 094700 | 77739366000 | 362000 | 361500 | 362000 | 361500 | 912 |
| 535 | 20230927 | 094600 | 77409245500 | 362000 | 360500 | 362000 | 360000 | 4126 |
| 536 | 20230927 | 094500 | 75919648000 | 360000 | 360500 | 360500 | 360000 | 1426 |
| 537 | 20230927 | 094400 | 75406155000 | 360500 | 361500 | 361500 | 360500 | 1366 |
| 538 | 20230927 | 094300 | 74913155000 | 361500 | 361500 | 363000 | 361000 | 3059 |
| 539 | 20230927 | 094200 | 73806191000 | 361500 | 361500 | 362500 | 361500 | 2538 |
| 540 | 20230927 | 094100 | 72887664500 | 361500 | 363500 | 363500 | 361500 | 3833 |
| 541 | 20230927 | 094000 | 71497623500 | 363500 | 362000 | 363500 | 362000 | 2884 |
| 542 | 20230927 | 093900 | 70451289500 | 362500 | 362000 | 362500 | 361500 | 2011 |
| 543 | 20230927 | 093800 | 69723299500 | 361500 | 361500 | 362000 | 361000 | 1954 |
| 544 | 20230927 | 093700 | 69016983500 | 361000 | 359000 | 361500 | 359000 | 5467 |
| 545 | 20230927 | 093600 | 67047207000 | 359000 | 359500 | 360000 | 359000 | 1783 |
| 546 | 20230927 | 093500 | 66406126000 | 360000 | 359500 | 360000 | 359000 | 1674 |
| 547 | 20230927 | 093400 | 65804005500 | 359500 | 359000 | 360000 | 358500 | 3294 |
| 548 | 20230927 | 093300 | 64620969500 | 359000 | 358000 | 359000 | 357500 | 3472 |
| 549 | 20230927 | 093200 | 63377003500 | 358000 | 357500 | 358000 | 357000 | 4415 |
| 550 | 20230927 | 093100 | 61797781000 | 357500 | 357000 | 357500 | 356500 | 2491 |
| 551 | 20230927 | 093000 | 60908291500 | 357000 | 357000 | 357500 | 356500 | 2193 |
| 552 | 20230927 | 092900 | 60125466500 | 357000 | 356000 | 357000 | 356000 | 2947 |
| 553 | 20230927 | 092800 | 59074669000 | 356000 | 356000 | 357000 | 355500 | 4333 |
| 554 | 20230927 | 092700 | 57531071000 | 356000 | 356000 | 356500 | 355500 | 4018 |
| 555 | 20230927 | 092600 | 56100648000 | 355500 | 356500 | 356500 | 355000 | 10609 |
| 556 | 20230927 | 092500 | 52326838500 | 356500 | 357500 | 357500 | 356000 | 7448 |
| 557 | 20230927 | 092400 | 49669270000 | 358000 | 357500 | 358000 | 357000 | 1821 |
| 558 | 20230927 | 092300 | 49018042500 | 357500 | 358500 | 358500 | 357000 | 5482 |
| 559 | 20230927 | 092200 | 47055333500 | 358000 | 359500 | 360000 | 358000 | 5791 |
| 560 | 20230927 | 092100 | 44977488500 | 360000 | 359000 | 360500 | 359000 | 4034 |
| 561 | 20230927 | 092000 | 43526124500 | 359500 | 359500 | 360500 | 359000 | 7260 |
| 562 | 20230927 | 091900 | 40915376500 | 359000 | 359000 | 359500 | 359000 | 1798 |
| 563 | 20230927 | 091800 | 40269815500 | 359000 | 360500 | 361000 | 359000 | 8175 |
| 564 | 20230927 | 091700 | 37329027500 | 360500 | 362000 | 362500 | 360500 | 2724 |
| 565 | 20230927 | 091600 | 36344524000 | 362000 | 362500 | 362500 | 362000 | 3258 |
| 566 | 20230927 | 091500 | 35165091500 | 362500 | 363000 | 363500 | 362500 | 2485 |
| 567 | 20230927 | 091400 | 34263105000 | 363000 | 362500 | 364000 | 362500 | 3057 |
| 568 | 20230927 | 091300 | 33152215500 | 362500 | 363000 | 363500 | 362000 | 3152 |
| 569 | 20230927 | 091200 | 32009415000 | 363500 | 365000 | 365500 | 363000 | 4039 |
| 570 | 20230927 | 091100 | 30537084000 | 365500 | 364500 | 366000 | 364500 | 5390 |
| 571 | 20230927 | 091000 | 28568748000 | 364500 | 364500 | 365500 | 364000 | 4801 |
| 572 | 20230927 | 090900 | 26816441500 | 364500 | 361500 | 364500 | 361500 | 6477 |
| 573 | 20230927 | 090800 | 24466660000 | 362000 | 363000 | 363000 | 361500 | 5193 |
| 574 | 20230927 | 090700 | 22585530500 | 363000 | 361000 | 363000 | 361000 | 6021 |
| 575 | 20230927 | 090600 | 20403895500 | 361000 | 361000 | 361500 | 359500 | 8791 |
| 576 | 20230927 | 090500 | 17235617500 | 361000 | 358500 | 361000 | 358500 | 4228 |
| 577 | 20230927 | 090400 | 15712579500 | 359000 | 361000 | 361500 | 358500 | 7561 |
| 578 | 20230927 | 090300 | 12992864500 | 361000 | 362000 | 362000 | 359500 | 11646 |
| 579 | 20230927 | 090200 | 8793333500 | 362000 | 364000 | 364500 | 362000 | 4065 |
| 580 | 20230927 | 090100 | 7316928500 | 364000 | 363500 | 364500 | 362500 | 6339 |
| 581 | 20230927 | 090000 | 5012429000 | 363500 | 363000 | 365500 | 362500 | 13758 |