34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 183900 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 22270 |
| 3 | 20230925 | 183800 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 4 | 20230925 | 183700 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 5 | 20230925 | 183600 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 6 | 20230925 | 183500 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 7 | 20230925 | 183400 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 8 | 20230925 | 183300 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 9 | 20230925 | 183200 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 10 | 20230925 | 183100 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 11 | 20230925 | 183000 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 12 | 20230925 | 182900 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 13 | 20230925 | 182800 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 14 | 20230925 | 182700 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 15 | 20230925 | 182600 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 16 | 20230925 | 182500 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 17 | 20230925 | 182400 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 18 | 20230925 | 182300 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 19 | 20230925 | 182200 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 20 | 20230925 | 182100 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 21 | 20230925 | 182000 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 22 | 20230925 | 181900 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 23 | 20230925 | 181800 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 24 | 20230925 | 181700 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 25 | 20230925 | 181600 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 26 | 20230925 | 181500 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 27 | 20230925 | 181400 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 28 | 20230925 | 181300 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 29 | 20230925 | 181200 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 30 | 20230925 | 181100 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 31 | 20230925 | 181000 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 32 | 20230925 | 180900 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 22270 |
| 33 | 20230925 | 180800 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 34 | 20230925 | 180700 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 35 | 20230925 | 180600 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 36 | 20230925 | 180500 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 37 | 20230925 | 180400 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 38 | 20230925 | 180300 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 39 | 20230925 | 180200 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 40 | 20230925 | 180100 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 41 | 20230925 | 180000 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 42 | 20230925 | 175900 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 43 | 20230925 | 175800 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 44 | 20230925 | 175700 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 45 | 20230925 | 175600 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 46 | 20230925 | 175500 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 47 | 20230925 | 175400 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 48 | 20230925 | 175300 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 49 | 20230925 | 175200 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 50 | 20230925 | 175100 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 51 | 20230925 | 175000 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 52 | 20230925 | 174900 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 53 | 20230925 | 174800 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 54 | 20230925 | 174700 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 55 | 20230925 | 174600 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 56 | 20230925 | 174500 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 57 | 20230925 | 174400 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 58 | 20230925 | 174300 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 59 | 20230925 | 174200 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 60 | 20230925 | 174100 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 61 | 20230925 | 174000 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 62 | 20230925 | 173900 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 22270 |
| 63 | 20230925 | 173800 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 64 | 20230925 | 173700 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 65 | 20230925 | 173600 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 66 | 20230925 | 173500 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 67 | 20230925 | 173400 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 68 | 20230925 | 173300 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 69 | 20230925 | 173200 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 70 | 20230925 | 173100 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 71 | 20230925 | 173000 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 72 | 20230925 | 172900 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 73 | 20230925 | 172800 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 74 | 20230925 | 172700 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 75 | 20230925 | 172600 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 76 | 20230925 | 172500 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 77 | 20230925 | 172400 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 78 | 20230925 | 172300 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 79 | 20230925 | 172200 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 80 | 20230925 | 172100 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 81 | 20230925 | 172000 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 82 | 20230925 | 171900 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 83 | 20230925 | 171800 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 84 | 20230925 | 171700 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 85 | 20230925 | 171600 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 86 | 20230925 | 171500 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 87 | 20230925 | 171400 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 88 | 20230925 | 171300 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 89 | 20230925 | 171200 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 90 | 20230925 | 171100 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 91 | 20230925 | 171000 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 92 | 20230925 | 170900 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 22270 |
| 93 | 20230925 | 170800 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 94 | 20230925 | 170700 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 95 | 20230925 | 170600 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 96 | 20230925 | 170500 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 97 | 20230925 | 170400 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 98 | 20230925 | 170300 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 99 | 20230925 | 170200 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 100 | 20230925 | 170100 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 101 | 20230925 | 170000 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 102 | 20230925 | 165900 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 103 | 20230925 | 165800 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 104 | 20230925 | 165700 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 105 | 20230925 | 165600 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 106 | 20230925 | 165500 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 107 | 20230925 | 165400 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 108 | 20230925 | 165300 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 109 | 20230925 | 165200 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 110 | 20230925 | 165100 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 111 | 20230925 | 165000 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 112 | 20230925 | 164900 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 113 | 20230925 | 164800 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 114 | 20230925 | 164700 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 115 | 20230925 | 164600 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 116 | 20230925 | 164500 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 117 | 20230925 | 164400 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 118 | 20230925 | 164300 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 119 | 20230925 | 164200 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 120 | 20230925 | 164100 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 121 | 20230925 | 164000 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 122 | 20230925 | 163900 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 22270 |
| 123 | 20230925 | 163800 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 124 | 20230925 | 163700 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 125 | 20230925 | 163600 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 126 | 20230925 | 163500 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 127 | 20230925 | 163400 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 128 | 20230925 | 163300 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 129 | 20230925 | 163200 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 130 | 20230925 | 163100 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 131 | 20230925 | 163000 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 132 | 20230925 | 162900 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 133 | 20230925 | 162800 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 134 | 20230925 | 162700 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 135 | 20230925 | 162600 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 136 | 20230925 | 162500 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 137 | 20230925 | 162400 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 138 | 20230925 | 162300 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 139 | 20230925 | 162200 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 140 | 20230925 | 162100 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 141 | 20230925 | 162000 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 142 | 20230925 | 161900 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 143 | 20230925 | 161800 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 144 | 20230925 | 161700 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 145 | 20230925 | 161600 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 146 | 20230925 | 161500 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 147 | 20230925 | 161400 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 148 | 20230925 | 161300 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 149 | 20230925 | 161200 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 150 | 20230925 | 161100 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 151 | 20230925 | 161000 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 152 | 20230925 | 160900 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 22270 |
| 153 | 20230925 | 160800 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 154 | 20230925 | 160700 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 155 | 20230925 | 160600 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 156 | 20230925 | 160500 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 157 | 20230925 | 160400 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 158 | 20230925 | 160300 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 159 | 20230925 | 160200 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 160 | 20230925 | 160100 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 161 | 20230925 | 160000 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 162 | 20230925 | 155900 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 163 | 20230925 | 155800 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 164 | 20230925 | 155700 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 165 | 20230925 | 155600 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 166 | 20230925 | 155500 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 167 | 20230925 | 155400 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 168 | 20230925 | 155300 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 169 | 20230925 | 155200 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 170 | 20230925 | 155100 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 171 | 20230925 | 155000 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 172 | 20230925 | 154900 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 173 | 20230925 | 154800 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 174 | 20230925 | 154700 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 175 | 20230925 | 154600 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 176 | 20230925 | 154500 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 177 | 20230925 | 154400 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 178 | 20230925 | 154300 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 179 | 20230925 | 154200 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 180 | 20230925 | 154100 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 181 | 20230925 | 154000 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 182 | 20230925 | 153900 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 22270 |
| 183 | 20230925 | 153800 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 184 | 20230925 | 153700 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 185 | 20230925 | 153600 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 186 | 20230925 | 153500 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 187 | 20230925 | 153400 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 188 | 20230925 | 153300 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 189 | 20230925 | 153200 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 190 | 20230925 | 153100 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 0 |
| 191 | 20230925 | 153000 | 276498489000 | 369000 | 369000 | 369000 | 369000 | 22270 |
| 192 | 20230925 | 152900 | 268280859000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 193 | 20230925 | 152800 | 268280859000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 194 | 20230925 | 152700 | 268280859000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 195 | 20230925 | 152600 | 268280859000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 196 | 20230925 | 152500 | 268280859000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 197 | 20230925 | 152400 | 268280859000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 198 | 20230925 | 152300 | 268280859000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 199 | 20230925 | 152200 | 268280859000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 200 | 20230925 | 152100 | 268280859000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 201 | 20230925 | 152000 | 268280859000 | 369500 | 369500 | 369500 | 369500 | 0 |
| 202 | 20230925 | 151900 | 268280859000 | 369500 | 369500 | 369500 | 369000 | 1978 |
| 203 | 20230925 | 151800 | 267550595000 | 369500 | 369500 | 370000 | 369000 | 1990 |
| 204 | 20230925 | 151700 | 266815484500 | 369500 | 369000 | 369500 | 369000 | 1981 |
| 205 | 20230925 | 151600 | 266084094000 | 369500 | 369500 | 370000 | 369500 | 1818 |
| 206 | 20230925 | 151500 | 265412221000 | 369500 | 369000 | 370000 | 369000 | 4174 |
| 207 | 20230925 | 151400 | 263870274500 | 369500 | 369500 | 370000 | 369000 | 2342 |
| 208 | 20230925 | 151300 | 263004872500 | 370000 | 369000 | 370000 | 369000 | 1250 |
| 209 | 20230925 | 151200 | 262542955000 | 369000 | 369500 | 370000 | 369000 | 1498 |
| 210 | 20230925 | 151100 | 261989330000 | 369500 | 370000 | 370500 | 369500 | 3942 |
| 211 | 20230925 | 151000 | 260531535000 | 370000 | 370000 | 370500 | 370000 | 1800 |
| 212 | 20230925 | 150900 | 259865032500 | 370000 | 370000 | 370500 | 370000 | 1338 |
| 213 | 20230925 | 150800 | 259369940000 | 370000 | 369000 | 370500 | 369000 | 8028 |
| 214 | 20230925 | 150700 | 256400708500 | 369000 | 369500 | 370000 | 369000 | 5147 |
| 215 | 20230925 | 150600 | 254499658000 | 370000 | 370000 | 370500 | 369500 | 3265 |
| 216 | 20230925 | 150500 | 253291539500 | 370000 | 370000 | 370500 | 370000 | 4279 |
| 217 | 20230925 | 150400 | 251708171000 | 370500 | 370500 | 371000 | 370000 | 3289 |
| 218 | 20230925 | 150300 | 250490321500 | 370500 | 370500 | 371000 | 370500 | 2387 |
| 219 | 20230925 | 150200 | 249605846500 | 370500 | 370500 | 371000 | 370500 | 3331 |
| 220 | 20230925 | 150100 | 248371661000 | 370500 | 371000 | 371000 | 370500 | 679 |
| 221 | 20230925 | 150000 | 248119933000 | 371000 | 370500 | 371000 | 370000 | 2499 |
| 222 | 20230925 | 145900 | 247194049500 | 370500 | 370500 | 371000 | 370000 | 2693 |
| 223 | 20230925 | 145800 | 246196272000 | 370500 | 370000 | 370500 | 370000 | 1788 |
| 224 | 20230925 | 145700 | 245534469500 | 370000 | 370000 | 370500 | 370000 | 1593 |
| 225 | 20230925 | 145600 | 244944827000 | 370000 | 370000 | 370500 | 370000 | 4463 |
| 226 | 20230925 | 145500 | 243291898000 | 370000 | 370000 | 370500 | 370000 | 6209 |
| 227 | 20230925 | 145400 | 240991915000 | 370500 | 370000 | 370500 | 370000 | 12538 |
| 228 | 20230925 | 145300 | 236347320500 | 370000 | 370000 | 370500 | 370000 | 1274 |
| 229 | 20230925 | 145200 | 235875872500 | 370000 | 370500 | 371000 | 370000 | 4989 |
| 230 | 20230925 | 145100 | 234027578000 | 371000 | 371000 | 371000 | 370500 | 3199 |
| 231 | 20230925 | 145000 | 232842233000 | 371000 | 371000 | 371500 | 370500 | 3910 |
| 232 | 20230925 | 144900 | 231391740500 | 371500 | 371500 | 371500 | 371000 | 754 |
| 233 | 20230925 | 144800 | 231111956500 | 371500 | 372000 | 372000 | 371000 | 2685 |
| 234 | 20230925 | 144700 | 230115098500 | 371500 | 371500 | 372000 | 371500 | 1493 |
| 235 | 20230925 | 144600 | 229560371500 | 371500 | 371500 | 372000 | 371500 | 520 |
| 236 | 20230925 | 144500 | 229367185500 | 371500 | 371500 | 372000 | 371500 | 965 |
| 237 | 20230925 | 144400 | 229008675000 | 371500 | 371500 | 372000 | 371500 | 1717 |
| 238 | 20230925 | 144300 | 228370789000 | 371500 | 371500 | 372000 | 371500 | 2012 |
| 239 | 20230925 | 144200 | 227623296500 | 371500 | 371500 | 372000 | 371500 | 1539 |
| 240 | 20230925 | 144100 | 227051509000 | 371500 | 371500 | 372000 | 371500 | 1132 |
| 241 | 20230925 | 144000 | 226630953000 | 371500 | 372000 | 372000 | 371500 | 741 |
| 242 | 20230925 | 143900 | 226355639500 | 371500 | 372000 | 372500 | 371500 | 2486 |
| 243 | 20230925 | 143800 | 225430951000 | 372000 | 372000 | 372500 | 372000 | 1543 |
| 244 | 20230925 | 143700 | 224856905000 | 372500 | 373000 | 373500 | 372000 | 6197 |
| 245 | 20230925 | 143600 | 222546504000 | 373500 | 373000 | 373500 | 373000 | 1263 |
| 246 | 20230925 | 143500 | 222075220000 | 373000 | 373000 | 373500 | 373000 | 668 |
| 247 | 20230925 | 143400 | 221825889500 | 373500 | 373500 | 373500 | 373000 | 1070 |
| 248 | 20230925 | 143300 | 221426550000 | 373500 | 373000 | 373500 | 373000 | 1175 |
| 249 | 20230925 | 143200 | 220988034500 | 373500 | 373000 | 373500 | 373000 | 776 |
| 250 | 20230925 | 143100 | 220698339500 | 373500 | 373500 | 373500 | 373000 | 1970 |
| 251 | 20230925 | 143000 | 219963283000 | 373500 | 373000 | 373500 | 373000 | 915 |
| 252 | 20230925 | 142900 | 219621666000 | 373000 | 373000 | 373500 | 373000 | 321 |
| 253 | 20230925 | 142800 | 219501915500 | 373500 | 373500 | 373500 | 373000 | 435 |
| 254 | 20230925 | 142700 | 219339556500 | 373000 | 373000 | 373500 | 373000 | 549 |
| 255 | 20230925 | 142600 | 219134645500 | 373500 | 373500 | 374000 | 373000 | 1363 |
| 256 | 20230925 | 142500 | 218625607500 | 373500 | 373500 | 374000 | 373500 | 305 |
| 257 | 20230925 | 142400 | 218511676500 | 373500 | 373500 | 374000 | 373500 | 552 |
| 258 | 20230925 | 142300 | 218305480500 | 373500 | 373500 | 374000 | 373500 | 418 |
| 259 | 20230925 | 142200 | 218149318000 | 374000 | 374000 | 374500 | 373500 | 1071 |
| 260 | 20230925 | 142100 | 217748757000 | 374000 | 374000 | 375000 | 374000 | 877 |
| 261 | 20230925 | 142000 | 217420538000 | 374000 | 373500 | 374500 | 373500 | 3413 |
| 262 | 20230925 | 141900 | 216143501000 | 373500 | 373000 | 374000 | 373000 | 5383 |
| 263 | 20230925 | 141800 | 214132989500 | 373000 | 373000 | 373500 | 373000 | 553 |
| 264 | 20230925 | 141700 | 213926716500 | 373500 | 373500 | 373500 | 373000 | 285 |
| 265 | 20230925 | 141600 | 213820401000 | 373500 | 373000 | 373500 | 373000 | 838 |
| 266 | 20230925 | 141500 | 213507804500 | 373000 | 373500 | 373500 | 373000 | 425 |
| 267 | 20230925 | 141400 | 213349270000 | 373000 | 373000 | 373500 | 373000 | 651 |
| 268 | 20230925 | 141300 | 213106439500 | 373000 | 373000 | 373500 | 373000 | 408 |
| 269 | 20230925 | 141200 | 212954246000 | 373000 | 373000 | 373500 | 373000 | 327 |
| 270 | 20230925 | 141100 | 212832264500 | 373000 | 373500 | 374000 | 373000 | 1786 |
| 271 | 20230925 | 141000 | 212165218500 | 373500 | 374000 | 374000 | 373500 | 292 |
| 272 | 20230925 | 140900 | 212056066000 | 373500 | 373000 | 374000 | 373000 | 3752 |
| 273 | 20230925 | 140800 | 210654840500 | 373000 | 373000 | 373500 | 373000 | 1109 |
| 274 | 20230925 | 140700 | 210241177500 | 373000 | 373000 | 373500 | 373000 | 1058 |
| 275 | 20230925 | 140600 | 209846531500 | 373000 | 373500 | 374000 | 373000 | 816 |
| 276 | 20230925 | 140500 | 209541805500 | 373500 | 373500 | 374000 | 373500 | 1547 |
| 277 | 20230925 | 140400 | 208963981000 | 373500 | 374000 | 374000 | 373500 | 500 |
| 278 | 20230925 | 140300 | 208777188500 | 373500 | 374000 | 374000 | 373500 | 970 |
| 279 | 20230925 | 140200 | 208414552000 | 374000 | 374500 | 374500 | 374000 | 695 |
| 280 | 20230925 | 140100 | 208154615000 | 374000 | 374500 | 374500 | 374000 | 857 |
| 281 | 20230925 | 140000 | 207834092500 | 374000 | 374500 | 374500 | 374000 | 315 |
| 282 | 20230925 | 135900 | 207716257500 | 374500 | 374000 | 374500 | 374000 | 469 |
| 283 | 20230925 | 135800 | 207540808500 | 374000 | 374500 | 374500 | 374000 | 332 |
| 284 | 20230925 | 135700 | 207416567500 | 374500 | 374500 | 375000 | 374500 | 1247 |
| 285 | 20230925 | 135600 | 206949548000 | 374500 | 375000 | 375000 | 374500 | 417 |
| 286 | 20230925 | 135500 | 206793352000 | 374500 | 375000 | 375000 | 374500 | 182 |
| 287 | 20230925 | 135400 | 206725160500 | 375000 | 375500 | 375500 | 374500 | 377 |
| 288 | 20230925 | 135300 | 206583803500 | 375000 | 375000 | 375500 | 375000 | 177 |
| 289 | 20230925 | 135200 | 206517417000 | 375500 | 375000 | 375500 | 375000 | 1050 |
| 290 | 20230925 | 135100 | 206123659000 | 375000 | 375500 | 375500 | 375000 | 231 |
| 291 | 20230925 | 135000 | 206036980000 | 375500 | 375500 | 375500 | 375000 | 556 |
| 292 | 20230925 | 134900 | 205828227500 | 375500 | 375500 | 375500 | 375000 | 235 |
| 293 | 20230925 | 134800 | 205740056000 | 375500 | 375000 | 376000 | 375000 | 1380 |
| 294 | 20230925 | 134700 | 205221945000 | 375000 | 375500 | 375500 | 375000 | 1613 |
| 295 | 20230925 | 134600 | 204616307500 | 375000 | 375500 | 376000 | 375000 | 663 |
| 296 | 20230925 | 134500 | 204367365000 | 376000 | 376000 | 376500 | 375500 | 1219 |
| 297 | 20230925 | 134400 | 203908989500 | 376000 | 376500 | 377000 | 376000 | 1139 |
| 298 | 20230925 | 134300 | 203480187500 | 377000 | 376500 | 377000 | 376500 | 197 |
| 299 | 20230925 | 134200 | 203405978500 | 376500 | 376500 | 377000 | 376500 | 126 |
| 300 | 20230925 | 134100 | 203358519000 | 376500 | 376500 | 377000 | 376500 | 213 |
| 301 | 20230925 | 134000 | 203278316000 | 376500 | 376500 | 377000 | 376500 | 435 |
| 302 | 20230925 | 133900 | 203114517500 | 376500 | 376500 | 377000 | 376500 | 610 |
| 303 | 20230925 | 133800 | 202884774000 | 376500 | 377000 | 377000 | 376500 | 1348 |
| 304 | 20230925 | 133700 | 202377209000 | 377000 | 377000 | 377000 | 376500 | 508 |
| 305 | 20230925 | 133600 | 202185757500 | 377000 | 377000 | 377000 | 376500 | 552 |
| 306 | 20230925 | 133500 | 201977688500 | 377000 | 376500 | 377000 | 376500 | 706 |
| 307 | 20230925 | 133400 | 201711617000 | 376500 | 376000 | 376500 | 376000 | 1421 |
| 308 | 20230925 | 133300 | 201176698000 | 376500 | 375500 | 376500 | 375000 | 2340 |
| 309 | 20230925 | 133200 | 200297484500 | 375500 | 375000 | 375500 | 375000 | 465 |
| 310 | 20230925 | 133100 | 200123072500 | 375000 | 375000 | 375500 | 375000 | 123 |
| 311 | 20230925 | 133000 | 200076937000 | 375000 | 374000 | 375500 | 374000 | 750 |
| 312 | 20230925 | 132900 | 199795938000 | 374000 | 374500 | 374500 | 374000 | 335 |
| 313 | 20230925 | 132800 | 199670567000 | 374000 | 374000 | 375000 | 373500 | 3173 |
| 314 | 20230925 | 132700 | 198482849500 | 373500 | 374000 | 374000 | 373500 | 763 |
| 315 | 20230925 | 132600 | 198197641500 | 373500 | 373500 | 374000 | 373500 | 257 |
| 316 | 20230925 | 132500 | 198101605500 | 374000 | 373500 | 374000 | 373500 | 295 |
| 317 | 20230925 | 132400 | 197991391500 | 374000 | 374500 | 374500 | 373500 | 572 |
| 318 | 20230925 | 132300 | 197777480500 | 374000 | 374500 | 375000 | 374000 | 1390 |
| 319 | 20230925 | 132200 | 197256849000 | 374500 | 375000 | 375000 | 374500 | 320 |
| 320 | 20230925 | 132100 | 197136887000 | 375000 | 375000 | 375500 | 374500 | 692 |
| 321 | 20230925 | 132000 | 196877420500 | 375000 | 375000 | 375500 | 374500 | 1214 |
| 322 | 20230925 | 131900 | 196422162500 | 375000 | 374000 | 375000 | 374000 | 968 |
| 323 | 20230925 | 131800 | 196059668500 | 374000 | 373500 | 374500 | 373000 | 3956 |
| 324 | 20230925 | 131700 | 194580454000 | 373500 | 373500 | 373500 | 373000 | 366 |
| 325 | 20230925 | 131600 | 194443892500 | 373000 | 373500 | 373500 | 373000 | 339 |
| 326 | 20230925 | 131500 | 194317432500 | 373500 | 373500 | 373500 | 373000 | 514 |
| 327 | 20230925 | 131400 | 194125676000 | 373000 | 373000 | 373500 | 373000 | 180 |
| 328 | 20230925 | 131300 | 194058527500 | 373500 | 373000 | 373500 | 373000 | 991 |
| 329 | 20230925 | 131200 | 193688865000 | 373500 | 373000 | 373500 | 373000 | 215 |
| 330 | 20230925 | 131100 | 193608616500 | 373000 | 373000 | 373500 | 373000 | 416 |
| 331 | 20230925 | 131000 | 193453321000 | 373000 | 373000 | 373500 | 372500 | 1021 |
| 332 | 20230925 | 130900 | 193072407000 | 373000 | 372500 | 373000 | 372500 | 3849 |
| 333 | 20230925 | 130800 | 191636959000 | 373000 | 372500 | 373000 | 372500 | 392 |
| 334 | 20230925 | 130700 | 191490879500 | 372500 | 372500 | 373000 | 372500 | 712 |
| 335 | 20230925 | 130600 | 191225630000 | 373000 | 373000 | 373500 | 372500 | 2049 |
| 336 | 20230925 | 130500 | 190461402000 | 373000 | 373000 | 373500 | 373000 | 479 |
| 337 | 20230925 | 130400 | 190282626000 | 373000 | 373000 | 373500 | 373000 | 164 |
| 338 | 20230925 | 130300 | 190221440500 | 373500 | 373000 | 373500 | 373000 | 1166 |
| 339 | 20230925 | 130200 | 189786491000 | 373000 | 374000 | 374000 | 373000 | 1313 |
| 340 | 20230925 | 130100 | 189296468500 | 373500 | 373500 | 374000 | 373500 | 971 |
| 341 | 20230925 | 130000 | 188933780000 | 373500 | 373500 | 374000 | 373500 | 2440 |
| 342 | 20230925 | 125900 | 188022318500 | 373500 | 373500 | 373500 | 373000 | 171 |
| 343 | 20230925 | 125800 | 187958500000 | 373000 | 373000 | 373500 | 373000 | 278 |
| 344 | 20230925 | 125700 | 187854801000 | 373000 | 374000 | 374000 | 373000 | 1424 |
| 345 | 20230925 | 125600 | 187323456000 | 373500 | 374000 | 374000 | 373500 | 596 |
| 346 | 20230925 | 125500 | 187100842000 | 373500 | 374000 | 374000 | 373500 | 415 |
| 347 | 20230925 | 125400 | 186945776500 | 373500 | 373500 | 374000 | 373500 | 625 |
| 348 | 20230925 | 125300 | 186712324500 | 373500 | 373500 | 374000 | 373500 | 192 |
| 349 | 20230925 | 125200 | 186640569000 | 373500 | 373500 | 374000 | 373500 | 132 |
| 350 | 20230925 | 125100 | 186591246500 | 373500 | 373500 | 374000 | 373500 | 1584 |
| 351 | 20230925 | 125000 | 185999565000 | 373500 | 374000 | 374000 | 373500 | 1198 |
| 352 | 20230925 | 124900 | 185551694000 | 374000 | 374500 | 374500 | 373500 | 1156 |
| 353 | 20230925 | 124800 | 185119342000 | 374000 | 374000 | 374500 | 374000 | 577 |
| 354 | 20230925 | 124700 | 184903321500 | 374500 | 374000 | 374500 | 374000 | 1297 |
| 355 | 20230925 | 124600 | 184417743000 | 374500 | 374500 | 375000 | 374000 | 1054 |
| 356 | 20230925 | 124500 | 184023029000 | 375000 | 375000 | 375000 | 374500 | 508 |
| 357 | 20230925 | 124400 | 183832696000 | 374500 | 375000 | 375500 | 374500 | 3952 |
| 358 | 20230925 | 124300 | 182350878000 | 375000 | 375000 | 375500 | 375000 | 536 |
| 359 | 20230925 | 124200 | 182149805000 | 375000 | 375500 | 375500 | 375000 | 444 |
| 360 | 20230925 | 124100 | 181983146000 | 375500 | 375000 | 375500 | 375000 | 499 |
| 361 | 20230925 | 124000 | 181795830500 | 375000 | 375500 | 375500 | 375000 | 309 |
| 362 | 20230925 | 123900 | 181679950000 | 375000 | 375500 | 375500 | 375000 | 108 |
| 363 | 20230925 | 123800 | 181639424000 | 375500 | 375500 | 375500 | 375000 | 411 |
| 364 | 20230925 | 123700 | 181485182000 | 375000 | 375500 | 375500 | 375000 | 627 |
| 365 | 20230925 | 123600 | 181249782000 | 375500 | 375500 | 376000 | 375500 | 1527 |
| 366 | 20230925 | 123500 | 180676386500 | 375500 | 375500 | 376000 | 375000 | 196 |
| 367 | 20230925 | 123400 | 180602780000 | 375500 | 376000 | 376000 | 375000 | 1570 |
| 368 | 20230925 | 123300 | 180013257000 | 376000 | 375500 | 376000 | 375500 | 192 |
| 369 | 20230925 | 123200 | 179941095500 | 375500 | 376000 | 376000 | 375500 | 1169 |
| 370 | 20230925 | 123100 | 179501566000 | 376500 | 376500 | 376500 | 376000 | 1152 |
| 371 | 20230925 | 123000 | 179068088000 | 377000 | 377000 | 377500 | 376500 | 3886 |
| 372 | 20230925 | 122900 | 177603094500 | 377000 | 376500 | 377000 | 376500 | 440 |
| 373 | 20230925 | 122800 | 177437295000 | 376500 | 377000 | 377000 | 376500 | 181 |
| 374 | 20230925 | 122700 | 177369111000 | 376500 | 376000 | 377000 | 376000 | 2073 |
| 375 | 20230925 | 122600 | 176588661000 | 376000 | 376500 | 376500 | 376000 | 173 |
| 376 | 20230925 | 122500 | 176523572500 | 376000 | 376000 | 376500 | 376000 | 195 |
| 377 | 20230925 | 122400 | 176450214500 | 376000 | 376000 | 376500 | 376000 | 215 |
| 378 | 20230925 | 122300 | 176369359500 | 376000 | 376500 | 376500 | 376000 | 104 |
| 379 | 20230925 | 122200 | 176330246000 | 376000 | 376000 | 376500 | 376000 | 150 |
| 380 | 20230925 | 122100 | 176273807500 | 376000 | 375500 | 376000 | 375500 | 1271 |
| 381 | 20230925 | 122000 | 175795980500 | 375500 | 375500 | 376000 | 375500 | 214 |
| 382 | 20230925 | 121900 | 175715608500 | 375500 | 375500 | 376000 | 375500 | 203 |
| 383 | 20230925 | 121800 | 175639351000 | 375500 | 376500 | 376500 | 375500 | 1300 |
| 384 | 20230925 | 121700 | 175150568500 | 376000 | 376500 | 376500 | 376000 | 181 |
| 385 | 20230925 | 121600 | 175082473500 | 376500 | 376000 | 376500 | 376000 | 194 |
| 386 | 20230925 | 121500 | 175009468000 | 376000 | 376500 | 376500 | 376000 | 178 |
| 387 | 20230925 | 121400 | 174942499000 | 376500 | 376000 | 376500 | 376000 | 401 |
| 388 | 20230925 | 121300 | 174791563000 | 376500 | 376000 | 376500 | 376000 | 107 |
| 389 | 20230925 | 121200 | 174751318000 | 376500 | 376500 | 377000 | 376000 | 478 |
| 390 | 20230925 | 121100 | 174571366000 | 376500 | 376500 | 377000 | 376500 | 192 |
| 391 | 20230925 | 121000 | 174499067000 | 376500 | 375500 | 377000 | 375500 | 1508 |
| 392 | 20230925 | 120900 | 173931551000 | 376000 | 376500 | 376500 | 375500 | 835 |
| 393 | 20230925 | 120800 | 173617602500 | 376500 | 376000 | 376500 | 376000 | 383 |
| 394 | 20230925 | 120700 | 173473525500 | 376000 | 376000 | 376500 | 376000 | 897 |
| 395 | 20230925 | 120600 | 173135866000 | 376500 | 376500 | 377000 | 376000 | 718 |
| 396 | 20230925 | 120500 | 172865523500 | 376500 | 376000 | 377000 | 376000 | 903 |
| 397 | 20230925 | 120400 | 172525555500 | 376000 | 375500 | 376500 | 375500 | 2096 |
| 398 | 20230925 | 120300 | 171737769500 | 375500 | 375500 | 376000 | 375000 | 561 |
| 399 | 20230925 | 120200 | 171527105000 | 376000 | 375500 | 376000 | 375000 | 398 |
| 400 | 20230925 | 120100 | 171377660000 | 375500 | 375500 | 376000 | 375000 | 816 |
| 401 | 20230925 | 120000 | 171071251500 | 375500 | 375500 | 376000 | 375500 | 176 |
| 402 | 20230925 | 115900 | 171005153000 | 375500 | 375500 | 376000 | 375000 | 1052 |
| 403 | 20230925 | 115800 | 170610130500 | 375500 | 376000 | 376000 | 375500 | 479 |
| 404 | 20230925 | 115700 | 170430191500 | 375500 | 376000 | 376500 | 375500 | 918 |
| 405 | 20230925 | 115600 | 170085030500 | 376000 | 376500 | 376500 | 376000 | 448 |
| 406 | 20230925 | 115500 | 169916570500 | 376000 | 376000 | 376500 | 376000 | 982 |
| 407 | 20230925 | 115400 | 169547215500 | 376000 | 376000 | 376500 | 376000 | 413 |
| 408 | 20230925 | 115300 | 169391773500 | 376500 | 376000 | 376500 | 376000 | 370 |
| 409 | 20230925 | 115200 | 169252627000 | 376000 | 376500 | 377000 | 376000 | 311 |
| 410 | 20230925 | 115100 | 169135595500 | 376500 | 376500 | 377000 | 376500 | 929 |
| 411 | 20230925 | 115000 | 168785799000 | 377000 | 376000 | 377000 | 376000 | 916 |
| 412 | 20230925 | 114900 | 168440937000 | 376000 | 376500 | 376500 | 376000 | 1976 |
| 413 | 20230925 | 114800 | 167697010500 | 376500 | 376500 | 377000 | 376000 | 1468 |
| 414 | 20230925 | 114700 | 167144313500 | 376000 | 376000 | 376500 | 376000 | 804 |
| 415 | 20230925 | 114600 | 166841956500 | 376000 | 376500 | 376500 | 376000 | 286 |
| 416 | 20230925 | 114500 | 166734321000 | 376500 | 376000 | 376500 | 376000 | 190 |
| 417 | 20230925 | 114400 | 166662862000 | 376000 | 376000 | 376000 | 375500 | 770 |
| 418 | 20230925 | 114300 | 166373361000 | 376000 | 375500 | 376000 | 375500 | 161 |
| 419 | 20230925 | 114200 | 166312861500 | 376000 | 376000 | 376500 | 375500 | 980 |
| 420 | 20230925 | 114100 | 165944365000 | 376000 | 376000 | 376500 | 376000 | 1220 |
| 421 | 20230925 | 114000 | 165485580500 | 376000 | 376000 | 376500 | 376000 | 395 |
| 422 | 20230925 | 113900 | 165336960500 | 376500 | 376500 | 377500 | 376000 | 2802 |
| 423 | 20230925 | 113800 | 164280804500 | 376500 | 376000 | 376500 | 376000 | 1765 |
| 424 | 20230925 | 113700 | 163616417500 | 376500 | 376000 | 376500 | 375500 | 2212 |
| 425 | 20230925 | 113600 | 162784132500 | 376000 | 374500 | 376000 | 374000 | 5211 |
| 426 | 20230925 | 113500 | 160828980000 | 374500 | 374000 | 374500 | 374000 | 495 |
| 427 | 20230925 | 113400 | 160643700500 | 374000 | 374000 | 374500 | 374000 | 242 |
| 428 | 20230925 | 113300 | 160553096000 | 374500 | 374000 | 374500 | 374000 | 235 |
| 429 | 20230925 | 113200 | 160465172000 | 374500 | 374500 | 374500 | 374000 | 339 |
| 430 | 20230925 | 113100 | 160338274500 | 374500 | 374000 | 374500 | 374000 | 780 |
| 431 | 20230925 | 113000 | 160046340000 | 374000 | 373500 | 374500 | 373500 | 1418 |
| 432 | 20230925 | 112900 | 159515954000 | 373500 | 373500 | 374000 | 373000 | 859 |
| 433 | 20230925 | 112800 | 159194992000 | 373500 | 372500 | 373500 | 372500 | 1277 |
| 434 | 20230925 | 112700 | 158718369500 | 373000 | 372500 | 373500 | 372000 | 2842 |
| 435 | 20230925 | 112600 | 157658841000 | 372000 | 371500 | 373000 | 371500 | 2441 |
| 436 | 20230925 | 112500 | 156750196000 | 371500 | 371500 | 372000 | 371000 | 1227 |
| 437 | 20230925 | 112400 | 156294426500 | 371000 | 371500 | 371500 | 371000 | 1260 |
| 438 | 20230925 | 112300 | 155826727000 | 371500 | 371500 | 371500 | 371000 | 370 |
| 439 | 20230925 | 112200 | 155689370000 | 371500 | 372000 | 372000 | 371000 | 1233 |
| 440 | 20230925 | 112100 | 155231424500 | 371500 | 370500 | 372000 | 370000 | 4781 |
| 441 | 20230925 | 112000 | 153457810000 | 370500 | 370500 | 370500 | 370000 | 1718 |
| 442 | 20230925 | 111900 | 152821563500 | 370500 | 370000 | 370500 | 370000 | 1124 |
| 443 | 20230925 | 111800 | 152405441000 | 370000 | 370500 | 371000 | 370000 | 4731 |
| 444 | 20230925 | 111700 | 150653670000 | 371000 | 370500 | 371000 | 370500 | 3594 |
| 445 | 20230925 | 111600 | 149320986000 | 371000 | 370500 | 371000 | 370500 | 1262 |
| 446 | 20230925 | 111500 | 148853199500 | 370500 | 371000 | 371000 | 370500 | 1061 |
| 447 | 20230925 | 111400 | 148460065000 | 370500 | 370500 | 371000 | 370500 | 1006 |
| 448 | 20230925 | 111300 | 148087196000 | 371000 | 370500 | 371000 | 370500 | 2247 |
| 449 | 20230925 | 111200 | 147254452000 | 371000 | 371500 | 371500 | 370500 | 6747 |
| 450 | 20230925 | 111100 | 144751517500 | 371500 | 372000 | 372000 | 371000 | 3575 |
| 451 | 20230925 | 111000 | 143422743500 | 372000 | 372000 | 372500 | 372000 | 817 |
| 452 | 20230925 | 110900 | 143118804000 | 372000 | 372000 | 372500 | 372000 | 757 |
| 453 | 20230925 | 110800 | 142837165500 | 372000 | 372000 | 372500 | 372000 | 818 |
| 454 | 20230925 | 110700 | 142532774500 | 372500 | 372000 | 372500 | 372000 | 926 |
| 455 | 20230925 | 110600 | 142188272000 | 372000 | 372000 | 372500 | 372000 | 2022 |
| 456 | 20230925 | 110500 | 141436062000 | 372500 | 372500 | 372500 | 372000 | 484 |
| 457 | 20230925 | 110400 | 141255949000 | 372500 | 372500 | 373000 | 372000 | 1466 |
| 458 | 20230925 | 110300 | 140709909500 | 372500 | 372500 | 373000 | 372500 | 1240 |
| 459 | 20230925 | 110200 | 140247918000 | 372500 | 372500 | 373000 | 372500 | 392 |
| 460 | 20230925 | 110100 | 140101873000 | 373000 | 372500 | 373000 | 372500 | 626 |
| 461 | 20230925 | 110000 | 139868671000 | 372500 | 372500 | 373000 | 372500 | 404 |
| 462 | 20230925 | 105900 | 139718149500 | 372500 | 372500 | 373000 | 372500 | 756 |
| 463 | 20230925 | 105800 | 139436493000 | 373000 | 372500 | 373000 | 372500 | 584 |
| 464 | 20230925 | 105700 | 139218897000 | 373000 | 372000 | 373000 | 372000 | 1018 |
| 465 | 20230925 | 105600 | 138839768500 | 372500 | 371500 | 373000 | 371500 | 3850 |
| 466 | 20230925 | 105500 | 137406223000 | 371500 | 371500 | 372000 | 371000 | 4036 |
| 467 | 20230925 | 105400 | 135906221500 | 371500 | 372000 | 372000 | 371500 | 2143 |
| 468 | 20230925 | 105300 | 135110034500 | 371500 | 372000 | 372500 | 371500 | 1730 |
| 469 | 20230925 | 105200 | 134466598500 | 372500 | 372500 | 373000 | 372000 | 1845 |
| 470 | 20230925 | 105100 | 133779637500 | 373000 | 372000 | 373000 | 372000 | 8014 |
| 471 | 20230925 | 105000 | 130795359500 | 372000 | 372000 | 372500 | 371500 | 10813 |
| 472 | 20230925 | 104900 | 126772999500 | 372000 | 372500 | 372500 | 372000 | 2343 |
| 473 | 20230925 | 104800 | 125901361500 | 372000 | 373000 | 373500 | 372000 | 5338 |
| 474 | 20230925 | 104700 | 123911571000 | 373000 | 373000 | 373500 | 373000 | 638 |
| 475 | 20230925 | 104600 | 123673561500 | 373000 | 373500 | 374000 | 373000 | 2782 |
| 476 | 20230925 | 104500 | 122634715500 | 373500 | 373500 | 374000 | 373500 | 926 |
| 477 | 20230925 | 104400 | 122288731000 | 373500 | 373500 | 374000 | 373500 | 809 |
| 478 | 20230925 | 104300 | 121986524500 | 374000 | 374000 | 374000 | 373500 | 625 |
| 479 | 20230925 | 104200 | 121752978500 | 374000 | 374500 | 374500 | 373500 | 1687 |
| 480 | 20230925 | 104100 | 121122135000 | 374500 | 375000 | 375000 | 374000 | 2448 |
| 481 | 20230925 | 104000 | 120204768500 | 375000 | 374000 | 375000 | 373500 | 4792 |
| 482 | 20230925 | 103900 | 118412717500 | 373500 | 373500 | 374000 | 373500 | 919 |
| 483 | 20230925 | 103800 | 118069110000 | 374000 | 374000 | 374500 | 373500 | 2491 |
| 484 | 20230925 | 103700 | 117137664000 | 374000 | 373500 | 374500 | 373500 | 2276 |
| 485 | 20230925 | 103600 | 116286538000 | 373500 | 373000 | 374000 | 373000 | 4874 |
| 486 | 20230925 | 103500 | 114465177500 | 373000 | 373000 | 373500 | 373000 | 1930 |
| 487 | 20230925 | 103400 | 113745151000 | 373000 | 373500 | 374000 | 373000 | 1404 |
| 488 | 20230925 | 103300 | 113221195000 | 373500 | 374000 | 374000 | 373500 | 2562 |
| 489 | 20230925 | 103200 | 112264182000 | 374000 | 373500 | 374000 | 373000 | 2717 |
| 490 | 20230925 | 103100 | 111249634000 | 373000 | 373500 | 374000 | 373000 | 2119 |
| 491 | 20230925 | 103000 | 110458442000 | 374000 | 374000 | 374000 | 373500 | 1892 |
| 492 | 20230925 | 102900 | 109751446000 | 374000 | 374000 | 374500 | 373500 | 2066 |
| 493 | 20230925 | 102800 | 108978443500 | 374000 | 373000 | 375000 | 373000 | 11487 |
| 494 | 20230925 | 102700 | 104684921000 | 373000 | 373000 | 373500 | 373000 | 2866 |
| 495 | 20230925 | 102600 | 103615865000 | 373500 | 373500 | 374000 | 373000 | 2672 |
| 496 | 20230925 | 102500 | 102618247500 | 373500 | 374000 | 374500 | 373500 | 4199 |
| 497 | 20230925 | 102400 | 101048314000 | 374500 | 374500 | 375000 | 374000 | 6627 |
| 498 | 20230925 | 102300 | 98565448500 | 374500 | 375000 | 375500 | 374500 | 5893 |
| 499 | 20230925 | 102200 | 96355464500 | 375500 | 375000 | 375500 | 375000 | 1705 |
| 500 | 20230925 | 102100 | 95716055000 | 375000 | 375500 | 376000 | 375000 | 3174 |
| 501 | 20230925 | 102000 | 94525064500 | 375500 | 376000 | 376500 | 375500 | 2145 |
| 502 | 20230925 | 101900 | 93719149000 | 376000 | 376000 | 376500 | 376000 | 2485 |
| 503 | 20230925 | 101800 | 92784764500 | 376500 | 376000 | 376500 | 376000 | 2824 |
| 504 | 20230925 | 101700 | 91722395500 | 376500 | 376500 | 377000 | 376000 | 6223 |
| 505 | 20230925 | 101600 | 89378405500 | 376500 | 377000 | 377500 | 376500 | 2546 |
| 506 | 20230925 | 101500 | 88418884000 | 377000 | 378000 | 378500 | 377000 | 4917 |
| 507 | 20230925 | 101400 | 86562147500 | 378500 | 378500 | 378500 | 378000 | 2225 |
| 508 | 20230925 | 101300 | 85720029000 | 378500 | 378500 | 379000 | 378000 | 1518 |
| 509 | 20230925 | 101200 | 85145432000 | 379000 | 380000 | 380000 | 378500 | 1598 |
| 510 | 20230925 | 101100 | 84539249500 | 380000 | 380500 | 380500 | 379500 | 1739 |
| 511 | 20230925 | 101000 | 83878369500 | 380000 | 380500 | 380500 | 380000 | 248 |
| 512 | 20230925 | 100900 | 83784052500 | 380000 | 380000 | 381000 | 380000 | 1612 |
| 513 | 20230925 | 100800 | 83170722500 | 380000 | 380500 | 380500 | 380000 | 270 |
| 514 | 20230925 | 100700 | 83068017500 | 380500 | 379500 | 380500 | 379500 | 906 |
| 515 | 20230925 | 100600 | 82723693000 | 380000 | 378500 | 380000 | 378500 | 2132 |
| 516 | 20230925 | 100500 | 81915310500 | 379000 | 378500 | 379000 | 378500 | 205 |
| 517 | 20230925 | 100400 | 81837666500 | 378500 | 379000 | 379000 | 378500 | 372 |
| 518 | 20230925 | 100300 | 81696841500 | 379000 | 379000 | 379000 | 378500 | 627 |
| 519 | 20230925 | 100200 | 81459509000 | 378500 | 378000 | 379000 | 378000 | 1982 |
| 520 | 20230925 | 100100 | 80709355500 | 378000 | 378500 | 379000 | 378000 | 981 |
| 521 | 20230925 | 100000 | 80338061000 | 379000 | 378500 | 379000 | 378500 | 444 |
| 522 | 20230925 | 095900 | 80169940000 | 379000 | 379500 | 380000 | 378500 | 1574 |
| 523 | 20230925 | 095800 | 79572854000 | 379500 | 380000 | 380500 | 379500 | 1026 |
| 524 | 20230925 | 095700 | 79183125500 | 380000 | 381000 | 381000 | 380000 | 1803 |
| 525 | 20230925 | 095600 | 78496971500 | 381000 | 379500 | 381000 | 379000 | 919 |
| 526 | 20230925 | 095500 | 78147536500 | 379500 | 380500 | 380500 | 379000 | 2199 |
| 527 | 20230925 | 095400 | 77311613500 | 380500 | 379500 | 380500 | 378500 | 3280 |
| 528 | 20230925 | 095300 | 76067907500 | 379500 | 378000 | 379500 | 377500 | 1419 |
| 529 | 20230925 | 095200 | 75530985500 | 378000 | 377500 | 378000 | 377000 | 2508 |
| 530 | 20230925 | 095100 | 74584186000 | 377500 | 377000 | 378000 | 377000 | 989 |
| 531 | 20230925 | 095000 | 74210795000 | 377000 | 377000 | 377500 | 376500 | 3438 |
| 532 | 20230925 | 094900 | 72915276000 | 376500 | 377500 | 377500 | 376500 | 1221 |
| 533 | 20230925 | 094800 | 72455153500 | 377500 | 376500 | 378000 | 376500 | 3264 |
| 534 | 20230925 | 094700 | 71224133000 | 376500 | 377500 | 377500 | 376500 | 3454 |
| 535 | 20230925 | 094600 | 69922774000 | 377000 | 378000 | 378500 | 377000 | 2400 |
| 536 | 20230925 | 094500 | 69016496500 | 378500 | 378000 | 378500 | 377500 | 5514 |
| 537 | 20230925 | 094400 | 66932265500 | 378500 | 378000 | 378500 | 378000 | 2905 |
| 538 | 20230925 | 094300 | 65833835500 | 378500 | 379000 | 379000 | 378000 | 2492 |
| 539 | 20230925 | 094200 | 64891064500 | 379000 | 378500 | 379000 | 378500 | 1650 |
| 540 | 20230925 | 094100 | 64266367500 | 378500 | 379000 | 379500 | 378500 | 2011 |
| 541 | 20230925 | 094000 | 63504154000 | 379500 | 380000 | 380000 | 379000 | 1534 |
| 542 | 20230925 | 093900 | 62921767500 | 379500 | 380500 | 381000 | 379500 | 2010 |
| 543 | 20230925 | 093800 | 62157621000 | 380000 | 379000 | 381500 | 378500 | 5193 |
| 544 | 20230925 | 093700 | 60183341000 | 378500 | 379000 | 379500 | 378000 | 3895 |
| 545 | 20230925 | 093600 | 58708208500 | 379000 | 380500 | 380500 | 378500 | 9821 |
| 546 | 20230925 | 093500 | 54980247500 | 380000 | 381500 | 381500 | 380000 | 4885 |
| 547 | 20230925 | 093400 | 53122090000 | 381500 | 382000 | 382000 | 381000 | 1618 |
| 548 | 20230925 | 093300 | 52505228500 | 382000 | 381500 | 382000 | 381000 | 2561 |
| 549 | 20230925 | 093200 | 51528304000 | 381500 | 381000 | 381500 | 380500 | 2444 |
| 550 | 20230925 | 093100 | 50597246500 | 381000 | 380000 | 381500 | 380000 | 4981 |
| 551 | 20230925 | 093000 | 48701582000 | 380500 | 380500 | 381000 | 380000 | 3258 |
| 552 | 20230925 | 092900 | 47462451500 | 380500 | 381000 | 381000 | 380000 | 3839 |
| 553 | 20230925 | 092800 | 46001511500 | 381000 | 381000 | 381500 | 380500 | 4753 |
| 554 | 20230925 | 092700 | 44189668000 | 381000 | 383000 | 383000 | 381000 | 6225 |
| 555 | 20230925 | 092600 | 41811919000 | 383000 | 383000 | 383500 | 382500 | 1943 |
| 556 | 20230925 | 092500 | 41067786000 | 382500 | 383500 | 383500 | 382500 | 7252 |
| 557 | 20230925 | 092400 | 38291763500 | 383000 | 383500 | 383500 | 383000 | 1404 |
| 558 | 20230925 | 092300 | 37753535500 | 383500 | 384000 | 384500 | 383000 | 2859 |
| 559 | 20230925 | 092200 | 36656653000 | 384000 | 384500 | 384500 | 383500 | 1319 |
| 560 | 20230925 | 092100 | 36150165500 | 384500 | 384500 | 385000 | 384000 | 2912 |
| 561 | 20230925 | 092000 | 35030833500 | 384000 | 382500 | 384500 | 382500 | 2939 |
| 562 | 20230925 | 091900 | 33903704000 | 382500 | 383000 | 383500 | 382500 | 6085 |
| 563 | 20230925 | 091800 | 31573544000 | 383500 | 384500 | 384500 | 383000 | 5943 |
| 564 | 20230925 | 091700 | 29292013000 | 384500 | 386000 | 386000 | 384000 | 9913 |
| 565 | 20230925 | 091600 | 25475364000 | 386000 | 386000 | 386000 | 385500 | 1636 |
| 566 | 20230925 | 091500 | 24844377000 | 386000 | 386000 | 387000 | 385500 | 3203 |
| 567 | 20230925 | 091400 | 23607534500 | 385500 | 385500 | 387500 | 385500 | 5294 |
| 568 | 20230925 | 091300 | 21563053000 | 385500 | 386000 | 387000 | 385500 | 3307 |
| 569 | 20230925 | 091200 | 20286542500 | 386000 | 386500 | 387000 | 385500 | 3486 |
| 570 | 20230925 | 091100 | 18940047500 | 386000 | 386500 | 387000 | 385000 | 8724 |
| 571 | 20230925 | 091000 | 15572563500 | 387000 | 387500 | 388000 | 387000 | 3632 |
| 572 | 20230925 | 090900 | 14166076000 | 388000 | 388500 | 388500 | 387500 | 1623 |
| 573 | 20230925 | 090800 | 13536614000 | 388000 | 389000 | 389000 | 388000 | 1755 |
| 574 | 20230925 | 090700 | 12854922000 | 388500 | 391000 | 391000 | 388500 | 2367 |
| 575 | 20230925 | 090600 | 11932467500 | 390500 | 390500 | 391500 | 389500 | 3620 |
| 576 | 20230925 | 090500 | 10518423500 | 390500 | 389500 | 390500 | 389000 | 1359 |
| 577 | 20230925 | 090400 | 9988598500 | 389500 | 389000 | 390000 | 387500 | 5487 |
| 578 | 20230925 | 090300 | 7857021000 | 389000 | 390000 | 391000 | 389000 | 4522 |
| 579 | 20230925 | 090200 | 6093463500 | 390500 | 390000 | 390500 | 389000 | 4177 |
| 580 | 20230925 | 090100 | 4465852000 | 390000 | 390000 | 391000 | 389000 | 4206 |
| 581 | 20230925 | 090000 | 2826611500 | 390000 | 392000 | 392000 | 389500 | 7089 |