33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 184000 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 563 |
| 3 | 20230921 | 183900 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 4 | 20230921 | 183800 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 5 | 20230921 | 183700 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 6 | 20230921 | 183600 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 7 | 20230921 | 183500 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 8 | 20230921 | 183400 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 9 | 20230921 | 183300 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 10 | 20230921 | 183200 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 11 | 20230921 | 183100 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 12 | 20230921 | 183000 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 13 | 20230921 | 182900 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 14 | 20230921 | 182800 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 15 | 20230921 | 182700 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 16 | 20230921 | 182600 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 17 | 20230921 | 182500 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 18 | 20230921 | 182400 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 19 | 20230921 | 182300 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 20 | 20230921 | 182200 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 21 | 20230921 | 182100 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 22 | 20230921 | 182000 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 23 | 20230921 | 181900 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 24 | 20230921 | 181800 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 25 | 20230921 | 181700 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 26 | 20230921 | 181600 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 27 | 20230921 | 181500 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 28 | 20230921 | 181400 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 29 | 20230921 | 181300 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 30 | 20230921 | 181200 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 31 | 20230921 | 181100 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 32 | 20230921 | 181000 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 563 |
| 33 | 20230921 | 180900 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 34 | 20230921 | 180800 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 35 | 20230921 | 180700 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 36 | 20230921 | 180600 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 37 | 20230921 | 180500 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 38 | 20230921 | 180400 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 39 | 20230921 | 180300 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 40 | 20230921 | 180200 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 41 | 20230921 | 180100 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 42 | 20230921 | 180000 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 43 | 20230921 | 175900 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 44 | 20230921 | 175800 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 45 | 20230921 | 175700 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 46 | 20230921 | 175600 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 47 | 20230921 | 175500 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 48 | 20230921 | 175400 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 49 | 20230921 | 175300 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 50 | 20230921 | 175200 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 51 | 20230921 | 175100 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 52 | 20230921 | 175000 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 53 | 20230921 | 174900 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 54 | 20230921 | 174800 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 55 | 20230921 | 174700 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 56 | 20230921 | 174600 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 57 | 20230921 | 174500 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 58 | 20230921 | 174400 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 59 | 20230921 | 174300 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 60 | 20230921 | 174200 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 61 | 20230921 | 174100 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 62 | 20230921 | 174000 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 563 |
| 63 | 20230921 | 173900 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 64 | 20230921 | 173800 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 65 | 20230921 | 173700 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 66 | 20230921 | 173600 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 67 | 20230921 | 173500 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 68 | 20230921 | 173400 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 69 | 20230921 | 173300 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 70 | 20230921 | 173200 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 71 | 20230921 | 173100 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 72 | 20230921 | 173000 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 73 | 20230921 | 172900 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 74 | 20230921 | 172800 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 75 | 20230921 | 172700 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 76 | 20230921 | 172600 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 77 | 20230921 | 172500 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 78 | 20230921 | 172400 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 79 | 20230921 | 172300 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 80 | 20230921 | 172200 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 81 | 20230921 | 172100 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 82 | 20230921 | 172000 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 83 | 20230921 | 171900 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 84 | 20230921 | 171800 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 85 | 20230921 | 171700 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 86 | 20230921 | 171600 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 87 | 20230921 | 171500 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 88 | 20230921 | 171400 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 89 | 20230921 | 171300 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 90 | 20230921 | 171200 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 91 | 20230921 | 171100 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 92 | 20230921 | 171000 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 563 |
| 93 | 20230921 | 170900 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 94 | 20230921 | 170800 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 95 | 20230921 | 170700 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 96 | 20230921 | 170600 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 97 | 20230921 | 170500 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 98 | 20230921 | 170400 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 99 | 20230921 | 170300 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 100 | 20230921 | 170200 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 101 | 20230921 | 170100 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 102 | 20230921 | 170000 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 103 | 20230921 | 165900 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 104 | 20230921 | 165800 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 105 | 20230921 | 165700 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 106 | 20230921 | 165600 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 107 | 20230921 | 165500 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 108 | 20230921 | 165400 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 109 | 20230921 | 165300 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 110 | 20230921 | 165200 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 111 | 20230921 | 165100 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 112 | 20230921 | 165000 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 113 | 20230921 | 164900 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 114 | 20230921 | 164800 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 115 | 20230921 | 164700 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 116 | 20230921 | 164600 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 117 | 20230921 | 164500 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 118 | 20230921 | 164400 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 119 | 20230921 | 164300 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 120 | 20230921 | 164200 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 121 | 20230921 | 164100 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 122 | 20230921 | 164000 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 563 |
| 123 | 20230921 | 163900 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 124 | 20230921 | 163800 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 125 | 20230921 | 163700 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 126 | 20230921 | 163600 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 127 | 20230921 | 163500 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 128 | 20230921 | 163400 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 129 | 20230921 | 163300 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 130 | 20230921 | 163200 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 131 | 20230921 | 163100 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 132 | 20230921 | 163000 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 133 | 20230921 | 162900 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 134 | 20230921 | 162800 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 135 | 20230921 | 162700 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 136 | 20230921 | 162600 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 137 | 20230921 | 162500 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 138 | 20230921 | 162400 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 139 | 20230921 | 162300 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 140 | 20230921 | 162200 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 141 | 20230921 | 162100 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 142 | 20230921 | 162000 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 143 | 20230921 | 161900 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 144 | 20230921 | 161800 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 145 | 20230921 | 161700 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 146 | 20230921 | 161600 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 147 | 20230921 | 161500 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 148 | 20230921 | 161400 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 149 | 20230921 | 161300 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 150 | 20230921 | 161200 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 151 | 20230921 | 161100 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 152 | 20230921 | 161000 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 563 |
| 153 | 20230921 | 160900 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 154 | 20230921 | 160800 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 155 | 20230921 | 160700 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 156 | 20230921 | 160600 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 157 | 20230921 | 160500 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 158 | 20230921 | 160400 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 159 | 20230921 | 160300 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 160 | 20230921 | 160200 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 161 | 20230921 | 160100 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 162 | 20230921 | 160000 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 163 | 20230921 | 155900 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 164 | 20230921 | 155800 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 165 | 20230921 | 155700 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 166 | 20230921 | 155600 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 167 | 20230921 | 155500 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 168 | 20230921 | 155400 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 169 | 20230921 | 155300 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 170 | 20230921 | 155200 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 171 | 20230921 | 155100 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 172 | 20230921 | 155000 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 173 | 20230921 | 154900 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 174 | 20230921 | 154800 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 175 | 20230921 | 154700 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 176 | 20230921 | 154600 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 177 | 20230921 | 154500 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 178 | 20230921 | 154400 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 179 | 20230921 | 154300 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 180 | 20230921 | 154200 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 181 | 20230921 | 154100 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 182 | 20230921 | 154000 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 563 |
| 183 | 20230921 | 153900 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 184 | 20230921 | 153800 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 185 | 20230921 | 153700 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 186 | 20230921 | 153600 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 187 | 20230921 | 153500 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 188 | 20230921 | 153400 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 189 | 20230921 | 153300 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 190 | 20230921 | 153200 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 191 | 20230921 | 153100 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 0 |
| 192 | 20230921 | 153000 | 6398935500 | 435500 | 435500 | 435500 | 435500 | 563 |
| 193 | 20230921 | 152900 | 6153749000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 194 | 20230921 | 152800 | 6153749000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 195 | 20230921 | 152700 | 6153749000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 196 | 20230921 | 152600 | 6153749000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 197 | 20230921 | 152500 | 6153749000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 198 | 20230921 | 152400 | 6153749000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 199 | 20230921 | 152300 | 6153749000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 200 | 20230921 | 152200 | 6153749000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 201 | 20230921 | 152100 | 6153749000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 202 | 20230921 | 152000 | 6153749000 | 436000 | 436000 | 436000 | 436000 | 0 |
| 203 | 20230921 | 151900 | 6153749000 | 436000 | 435500 | 436000 | 435500 | 23 |
| 204 | 20230921 | 151800 | 6143728000 | 435500 | 436000 | 436000 | 435500 | 22 |
| 205 | 20230921 | 151700 | 6134141000 | 436000 | 435500 | 436000 | 435500 | 12 |
| 206 | 20230921 | 151600 | 6128911500 | 435500 | 435500 | 435500 | 435000 | 30 |
| 207 | 20230921 | 151500 | 6115847000 | 435000 | 436000 | 436000 | 435000 | 183 |
| 208 | 20230921 | 151400 | 6036191000 | 436000 | 435500 | 436000 | 435500 | 45 |
| 209 | 20230921 | 151300 | 6016588500 | 435500 | 435500 | 435500 | 435000 | 30 |
| 210 | 20230921 | 151200 | 6003524000 | 435500 | 435000 | 435500 | 435000 | 30 |
| 211 | 20230921 | 151100 | 5990467000 | 435000 | 435000 | 435500 | 435000 | 20 |
| 212 | 20230921 | 151000 | 5981758000 | 435000 | 435500 | 436000 | 435000 | 18 |
| 213 | 20230921 | 150900 | 5973916000 | 436000 | 435500 | 436000 | 435500 | 18 |
| 214 | 20230921 | 150800 | 5966074000 | 435500 | 435500 | 436000 | 435500 | 25 |
| 215 | 20230921 | 150700 | 5955180000 | 435500 | 435000 | 435500 | 435000 | 25 |
| 216 | 20230921 | 150600 | 5944294000 | 435000 | 435000 | 436000 | 435000 | 21 |
| 217 | 20230921 | 150500 | 5935148500 | 436500 | 436000 | 436500 | 435000 | 121 |
| 218 | 20230921 | 150400 | 5882421000 | 436500 | 436000 | 436500 | 436000 | 12 |
| 219 | 20230921 | 150300 | 5877185000 | 436500 | 436500 | 436500 | 436500 | 20 |
| 220 | 20230921 | 150200 | 5868455000 | 437000 | 436500 | 437000 | 436000 | 59 |
| 221 | 20230921 | 150100 | 5842709000 | 436500 | 437000 | 437000 | 436500 | 19 |
| 222 | 20230921 | 150000 | 5834407000 | 437000 | 436500 | 437000 | 436000 | 28 |
| 223 | 20230921 | 145900 | 5822185500 | 437000 | 436000 | 437000 | 436000 | 26 |
| 224 | 20230921 | 145800 | 5810829500 | 436500 | 436000 | 436500 | 436000 | 28 |
| 225 | 20230921 | 145700 | 5798612000 | 436500 | 436000 | 436500 | 436000 | 29 |
| 226 | 20230921 | 145600 | 5785957500 | 436500 | 436000 | 436500 | 436000 | 37 |
| 227 | 20230921 | 145500 | 5769822000 | 436000 | 436000 | 436000 | 435500 | 52 |
| 228 | 20230921 | 145400 | 5747152000 | 435500 | 436000 | 436000 | 435500 | 22 |
| 229 | 20230921 | 145300 | 5737560500 | 436000 | 436000 | 436000 | 435500 | 47 |
| 230 | 20230921 | 145200 | 5717079500 | 435500 | 435500 | 436000 | 435500 | 15 |
| 231 | 20230921 | 145100 | 5710541500 | 435500 | 436000 | 436000 | 435500 | 22 |
| 232 | 20230921 | 145000 | 5700950000 | 436000 | 436000 | 436000 | 435500 | 24 |
| 233 | 20230921 | 144900 | 5690490000 | 436000 | 436000 | 436000 | 435500 | 19 |
| 234 | 20230921 | 144800 | 5682207000 | 435500 | 436000 | 436000 | 435500 | 18 |
| 235 | 20230921 | 144700 | 5674359500 | 436000 | 436500 | 436500 | 435500 | 77 |
| 236 | 20230921 | 144600 | 5640792500 | 436000 | 436000 | 436500 | 436000 | 16 |
| 237 | 20230921 | 144500 | 5633815500 | 436000 | 436500 | 436500 | 436000 | 10 |
| 238 | 20230921 | 144400 | 5629451000 | 436500 | 437000 | 437500 | 436000 | 223 |
| 239 | 20230921 | 144300 | 5532077500 | 437000 | 437500 | 438000 | 437000 | 80 |
| 240 | 20230921 | 144200 | 5497056500 | 437500 | 437000 | 438000 | 437000 | 48 |
| 241 | 20230921 | 144100 | 5476056500 | 437000 | 437500 | 438000 | 437000 | 34 |
| 242 | 20230921 | 144000 | 5461187000 | 437500 | 437500 | 437500 | 437500 | 17 |
| 243 | 20230921 | 143900 | 5453749500 | 437500 | 438000 | 438000 | 437500 | 7 |
| 244 | 20230921 | 143800 | 5450684000 | 437000 | 437000 | 437500 | 437000 | 34 |
| 245 | 20230921 | 143700 | 5435814500 | 437000 | 437500 | 437500 | 437000 | 7 |
| 246 | 20230921 | 143600 | 5432752500 | 437000 | 435000 | 437500 | 435000 | 293 |
| 247 | 20230921 | 143500 | 5305064500 | 435000 | 435000 | 435500 | 435000 | 13 |
| 248 | 20230921 | 143400 | 5299408500 | 435000 | 435000 | 435500 | 435000 | 20 |
| 249 | 20230921 | 143300 | 5290703000 | 435000 | 435500 | 435500 | 435000 | 14 |
| 250 | 20230921 | 143200 | 5284607500 | 435000 | 435000 | 435500 | 435000 | 23 |
| 251 | 20230921 | 143100 | 5274597500 | 435000 | 435000 | 435500 | 435000 | 5 |
| 252 | 20230921 | 143000 | 5272421500 | 435500 | 435000 | 435500 | 435000 | 21 |
| 253 | 20230921 | 142900 | 5263278500 | 435000 | 435000 | 435500 | 435000 | 37 |
| 254 | 20230921 | 142800 | 5247181500 | 435500 | 436500 | 437000 | 434500 | 207 |
| 255 | 20230921 | 142700 | 5157062000 | 436500 | 436500 | 437000 | 436000 | 73 |
| 256 | 20230921 | 142600 | 5125197000 | 436000 | 436000 | 436500 | 436000 | 14 |
| 257 | 20230921 | 142500 | 5119088000 | 436500 | 436000 | 436500 | 436000 | 11 |
| 258 | 20230921 | 142400 | 5114291000 | 436000 | 436000 | 436500 | 436000 | 13 |
| 259 | 20230921 | 142300 | 5108618500 | 436000 | 436000 | 436500 | 435500 | 13 |
| 260 | 20230921 | 142200 | 5102951000 | 436000 | 435500 | 436000 | 435500 | 22 |
| 261 | 20230921 | 142100 | 5093360500 | 435500 | 436000 | 436000 | 435500 | 19 |
| 262 | 20230921 | 142000 | 5085079500 | 436000 | 435500 | 436000 | 435500 | 17 |
| 263 | 20230921 | 141900 | 5077672500 | 435500 | 435500 | 436000 | 435500 | 19 |
| 264 | 20230921 | 141800 | 5069392000 | 435500 | 434500 | 436000 | 434500 | 17 |
| 265 | 20230921 | 141700 | 5061990500 | 434500 | 435000 | 435500 | 434500 | 57 |
| 266 | 20230921 | 141600 | 5037201500 | 433500 | 435000 | 435000 | 433500 | 120 |
| 267 | 20230921 | 141500 | 4985109500 | 434500 | 435000 | 435000 | 434000 | 14 |
| 268 | 20230921 | 141400 | 4979023500 | 435000 | 434500 | 435000 | 434500 | 14 |
| 269 | 20230921 | 141300 | 4972939500 | 434500 | 434500 | 435000 | 434500 | 39 |
| 270 | 20230921 | 141200 | 4955989500 | 434500 | 435000 | 435000 | 434500 | 13 |
| 271 | 20230921 | 141100 | 4950336500 | 435000 | 434500 | 435000 | 434500 | 9 |
| 272 | 20230921 | 141000 | 4946422500 | 434500 | 434500 | 435000 | 434000 | 17 |
| 273 | 20230921 | 140900 | 4939038000 | 434500 | 434000 | 435000 | 434000 | 23 |
| 274 | 20230921 | 140800 | 4929048500 | 434000 | 434000 | 435000 | 434000 | 15 |
| 275 | 20230921 | 140700 | 4922534000 | 434000 | 434500 | 435000 | 434000 | 31 |
| 276 | 20230921 | 140600 | 4909065500 | 435000 | 434500 | 435000 | 434500 | 30 |
| 277 | 20230921 | 140500 | 4896024500 | 434500 | 435000 | 435000 | 434500 | 7 |
| 278 | 20230921 | 140400 | 4892980500 | 434000 | 434000 | 434500 | 434000 | 16 |
| 279 | 20230921 | 140300 | 4886032000 | 434000 | 435000 | 435000 | 434000 | 123 |
| 280 | 20230921 | 140200 | 4832607000 | 434500 | 435000 | 435000 | 434500 | 7 |
| 281 | 20230921 | 140100 | 4829564500 | 435000 | 434500 | 435000 | 434500 | 17 |
| 282 | 20230921 | 140000 | 4822176000 | 435000 | 435000 | 435000 | 434500 | 23 |
| 283 | 20230921 | 135900 | 4812173500 | 435000 | 435000 | 435000 | 434500 | 9 |
| 284 | 20230921 | 135800 | 4808259000 | 434500 | 435000 | 435000 | 434500 | 25 |
| 285 | 20230921 | 135700 | 4797393000 | 435000 | 435000 | 435000 | 434500 | 17 |
| 286 | 20230921 | 135600 | 4789998500 | 435000 | 435000 | 435000 | 434500 | 9 |
| 287 | 20230921 | 135500 | 4786086000 | 435000 | 434500 | 435000 | 434500 | 27 |
| 288 | 20230921 | 135400 | 4774343500 | 435000 | 435000 | 435500 | 434500 | 37 |
| 289 | 20230921 | 135300 | 4758246500 | 435000 | 435000 | 435000 | 435000 | 1 |
| 290 | 20230921 | 135200 | 4757811500 | 435500 | 435000 | 435500 | 435000 | 25 |
| 291 | 20230921 | 135100 | 4746930000 | 435500 | 435500 | 435500 | 435000 | 23 |
| 292 | 20230921 | 135000 | 4736914000 | 436000 | 436000 | 436000 | 435500 | 16 |
| 293 | 20230921 | 134900 | 4729940000 | 436000 | 436000 | 436000 | 435500 | 11 |
| 294 | 20230921 | 134800 | 4725146500 | 435000 | 434500 | 436000 | 434500 | 17 |
| 295 | 20230921 | 134700 | 4717746000 | 434500 | 434500 | 435000 | 434500 | 14 |
| 296 | 20230921 | 134600 | 4711659500 | 436000 | 435000 | 436000 | 434500 | 41 |
| 297 | 20230921 | 134500 | 4693824500 | 434500 | 434500 | 435000 | 434500 | 59 |
| 298 | 20230921 | 134400 | 4668187500 | 433500 | 434000 | 434000 | 433500 | 106 |
| 299 | 20230921 | 134300 | 4622185500 | 434000 | 434000 | 434000 | 433500 | 22 |
| 300 | 20230921 | 134200 | 4612642500 | 434000 | 433000 | 434000 | 433000 | 18 |
| 301 | 20230921 | 134100 | 4604839000 | 433000 | 432500 | 433500 | 432500 | 18 |
| 302 | 20230921 | 134000 | 4597047000 | 433500 | 433500 | 434000 | 432500 | 80 |
| 303 | 20230921 | 133900 | 4562422000 | 433500 | 434000 | 434000 | 432500 | 21 |
| 304 | 20230921 | 133800 | 4553323500 | 433500 | 434000 | 434000 | 433500 | 7 |
| 305 | 20230921 | 133700 | 4550288000 | 434000 | 433000 | 434000 | 433000 | 54 |
| 306 | 20230921 | 133600 | 4526896000 | 433000 | 433000 | 433500 | 432500 | 286 |
| 307 | 20230921 | 133500 | 4403061500 | 433500 | 434000 | 434000 | 433000 | 86 |
| 308 | 20230921 | 133400 | 4365779000 | 434000 | 433500 | 434000 | 433500 | 17 |
| 309 | 20230921 | 133300 | 4358408500 | 434000 | 434500 | 434500 | 434000 | 40 |
| 310 | 20230921 | 133200 | 4341043000 | 434500 | 434500 | 434500 | 434000 | 20 |
| 311 | 20230921 | 133100 | 4332356000 | 434500 | 434000 | 434500 | 433500 | 21 |
| 312 | 20230921 | 133000 | 4323244000 | 434000 | 434000 | 434500 | 433500 | 33 |
| 313 | 20230921 | 132900 | 4308920500 | 434500 | 434500 | 434500 | 434000 | 39 |
| 314 | 20230921 | 132800 | 4291989500 | 434500 | 435000 | 435000 | 434500 | 32 |
| 315 | 20230921 | 132700 | 4278082000 | 435000 | 436000 | 436000 | 435000 | 94 |
| 316 | 20230921 | 132600 | 4237155500 | 436000 | 436000 | 436000 | 436000 | 6 |
| 317 | 20230921 | 132500 | 4234539500 | 436000 | 436000 | 436000 | 436000 | 12 |
| 318 | 20230921 | 132400 | 4229307500 | 436500 | 435500 | 436500 | 435500 | 13 |
| 319 | 20230921 | 132300 | 4223640000 | 435500 | 436500 | 436500 | 435500 | 21 |
| 320 | 20230921 | 132200 | 4214486000 | 436500 | 436000 | 436500 | 436000 | 49 |
| 321 | 20230921 | 132100 | 4193121000 | 436500 | 436500 | 436500 | 436500 | 19 |
| 322 | 20230921 | 132000 | 4184827500 | 436000 | 436500 | 436500 | 436000 | 10 |
| 323 | 20230921 | 131900 | 4180466500 | 436500 | 435500 | 436500 | 435500 | 40 |
| 324 | 20230921 | 131800 | 4163042500 | 435500 | 435500 | 435500 | 435000 | 16 |
| 325 | 20230921 | 131700 | 4156077500 | 435000 | 435000 | 435000 | 435000 | 43 |
| 326 | 20230921 | 131600 | 4137372500 | 435000 | 435000 | 435000 | 435000 | 11 |
| 327 | 20230921 | 131500 | 4132587500 | 435000 | 434500 | 435000 | 434500 | 69 |
| 328 | 20230921 | 131400 | 4102603500 | 434500 | 434000 | 434500 | 434000 | 17 |
| 329 | 20230921 | 131300 | 4095221500 | 434500 | 434500 | 434500 | 434000 | 14 |
| 330 | 20230921 | 131200 | 4089141000 | 434500 | 434500 | 434500 | 434000 | 94 |
| 331 | 20230921 | 131100 | 4048316500 | 434500 | 435000 | 435000 | 434500 | 5 |
| 332 | 20230921 | 131000 | 4046142500 | 435000 | 435000 | 435000 | 434500 | 14 |
| 333 | 20230921 | 130900 | 4040053000 | 434500 | 435000 | 435000 | 434500 | 15 |
| 334 | 20230921 | 130800 | 4033530500 | 435000 | 435000 | 435000 | 435000 | 8 |
| 335 | 20230921 | 130700 | 4030050500 | 435000 | 434500 | 435000 | 434500 | 9 |
| 336 | 20230921 | 130600 | 4026136000 | 435000 | 435000 | 435500 | 435000 | 22 |
| 337 | 20230921 | 130500 | 4016561500 | 435000 | 435500 | 435500 | 434500 | 15 |
| 338 | 20230921 | 130400 | 4010040000 | 435000 | 435000 | 435500 | 435000 | 57 |
| 339 | 20230921 | 130300 | 3985244000 | 435000 | 434500 | 435000 | 434500 | 6 |
| 340 | 20230921 | 130200 | 3982635000 | 433500 | 434500 | 434500 | 433500 | 69 |
| 341 | 20230921 | 130100 | 3952659500 | 434000 | 434000 | 434000 | 433500 | 16 |
| 342 | 20230921 | 130000 | 3945716000 | 434000 | 433500 | 434500 | 433500 | 14 |
| 343 | 20230921 | 125900 | 3939637500 | 434000 | 434500 | 434500 | 433000 | 13 |
| 344 | 20230921 | 125800 | 3933996000 | 433500 | 433000 | 434000 | 433000 | 56 |
| 345 | 20230921 | 125700 | 3909698500 | 433500 | 433500 | 434000 | 433500 | 27 |
| 346 | 20230921 | 125600 | 3897991500 | 433500 | 433500 | 434500 | 433500 | 20 |
| 347 | 20230921 | 125500 | 3889312500 | 433500 | 435500 | 435500 | 433500 | 334 |
| 348 | 20230921 | 125400 | 3744142000 | 436000 | 436000 | 436500 | 436000 | 7 |
| 349 | 20230921 | 125300 | 3741087500 | 436000 | 436000 | 436000 | 436000 | 3 |
| 350 | 20230921 | 125200 | 3739779500 | 436000 | 436000 | 436000 | 435500 | 15 |
| 351 | 20230921 | 125100 | 3733244000 | 436000 | 436000 | 436500 | 436000 | 19 |
| 352 | 20230921 | 125000 | 3724956500 | 436500 | 436000 | 436500 | 436000 | 4 |
| 353 | 20230921 | 124900 | 3723211000 | 436500 | 437000 | 437000 | 436500 | 7 |
| 354 | 20230921 | 124800 | 3720154500 | 436500 | 437000 | 437000 | 436000 | 17 |
| 355 | 20230921 | 124700 | 3712731000 | 436500 | 436500 | 437000 | 436500 | 25 |
| 356 | 20230921 | 124600 | 3701816500 | 436500 | 437000 | 437000 | 436500 | 5 |
| 357 | 20230921 | 124500 | 3699632000 | 437000 | 437000 | 437000 | 436500 | 8 |
| 358 | 20230921 | 124400 | 3696136500 | 436500 | 436500 | 436500 | 436500 | 1 |
| 359 | 20230921 | 124300 | 3695700000 | 437000 | 436000 | 437000 | 436000 | 12 |
| 360 | 20230921 | 124200 | 3690466000 | 437000 | 437000 | 437000 | 436000 | 12 |
| 361 | 20230921 | 124100 | 3685227000 | 437000 | 436500 | 437000 | 436000 | 15 |
| 362 | 20230921 | 124000 | 3678683500 | 436000 | 435500 | 436000 | 435500 | 11 |
| 363 | 20230921 | 123900 | 3673892000 | 435500 | 435500 | 435500 | 435500 | 129 |
| 364 | 20230921 | 123800 | 3617712500 | 435500 | 435000 | 435500 | 435000 | 10 |
| 365 | 20230921 | 123700 | 3613360500 | 435500 | 435500 | 435500 | 435500 | 2 |
| 366 | 20230921 | 123600 | 3612489500 | 435500 | 435500 | 435500 | 435500 | 10 |
| 367 | 20230921 | 123500 | 3608134500 | 435500 | 435000 | 435500 | 435000 | 17 |
| 368 | 20230921 | 123400 | 3600736500 | 435500 | 435500 | 435500 | 435500 | 6 |
| 369 | 20230921 | 123300 | 3598123500 | 435500 | 435000 | 435500 | 435000 | 7 |
| 370 | 20230921 | 123200 | 3595075500 | 435500 | 435500 | 435500 | 435500 | 2 |
| 371 | 20230921 | 123100 | 3594204500 | 435500 | 435500 | 435500 | 435500 | 3 |
| 372 | 20230921 | 123000 | 3592898000 | 435500 | 435500 | 435500 | 435500 | 38 |
| 373 | 20230921 | 122900 | 3576349000 | 435500 | 435500 | 435500 | 435000 | 11 |
| 374 | 20230921 | 122800 | 3571560000 | 435500 | 435500 | 435500 | 435000 | 5 |
| 375 | 20230921 | 122700 | 3569383000 | 435500 | 435500 | 435500 | 435000 | 10 |
| 376 | 20230921 | 122600 | 3565028500 | 435500 | 435000 | 435500 | 435000 | 16 |
| 377 | 20230921 | 122500 | 3558062000 | 435500 | 436000 | 436000 | 435500 | 8 |
| 378 | 20230921 | 122400 | 3554576500 | 435000 | 435500 | 435500 | 435000 | 36 |
| 379 | 20230921 | 122300 | 3538905500 | 435500 | 435500 | 435500 | 435000 | 9 |
| 380 | 20230921 | 122200 | 3534986500 | 435000 | 436000 | 436000 | 435000 | 135 |
| 381 | 20230921 | 122100 | 3476247500 | 436000 | 435500 | 436000 | 435500 | 36 |
| 382 | 20230921 | 122000 | 3460568500 | 435500 | 436000 | 436000 | 435500 | 113 |
| 383 | 20230921 | 121900 | 3411347500 | 436000 | 436500 | 436500 | 436000 | 9 |
| 384 | 20230921 | 121800 | 3407421500 | 436500 | 436500 | 436500 | 436500 | 4 |
| 385 | 20230921 | 121700 | 3405675500 | 436500 | 436500 | 436500 | 436500 | 6 |
| 386 | 20230921 | 121600 | 3403056500 | 436500 | 436500 | 436500 | 436500 | 4 |
| 387 | 20230921 | 121500 | 3401310500 | 436000 | 436000 | 436000 | 436000 | 12 |
| 388 | 20230921 | 121400 | 3396078500 | 436000 | 437000 | 437000 | 435500 | 11 |
| 389 | 20230921 | 121300 | 3391281500 | 437000 | 437000 | 437000 | 437000 | 2 |
| 390 | 20230921 | 121200 | 3390407500 | 436000 | 436500 | 436500 | 436000 | 104 |
| 391 | 20230921 | 121100 | 3345063000 | 436000 | 437000 | 437000 | 436000 | 6 |
| 392 | 20230921 | 121000 | 3342442000 | 436000 | 436000 | 436000 | 436000 | 5 |
| 393 | 20230921 | 120900 | 3340262000 | 436000 | 436000 | 436000 | 435500 | 52 |
| 394 | 20230921 | 120800 | 3317590500 | 436000 | 436000 | 436000 | 436000 | 3 |
| 395 | 20230921 | 120700 | 3316282500 | 436000 | 436000 | 436000 | 436000 | 4 |
| 396 | 20230921 | 120600 | 3314538500 | 436000 | 436000 | 436000 | 436000 | 17 |
| 397 | 20230921 | 120500 | 3307126500 | 436000 | 435500 | 436000 | 435500 | 18 |
| 398 | 20230921 | 120400 | 3299286000 | 435500 | 436000 | 436000 | 435500 | 5 |
| 399 | 20230921 | 120300 | 3297106500 | 435500 | 436000 | 436000 | 435500 | 6 |
| 400 | 20230921 | 120200 | 3294491000 | 436000 | 436000 | 436000 | 435500 | 15 |
| 401 | 20230921 | 120100 | 3287951500 | 436500 | 436500 | 436500 | 436500 | 3 |
| 402 | 20230921 | 120000 | 3286642000 | 436500 | 436500 | 436500 | 435500 | 65 |
| 403 | 20230921 | 115900 | 3258301000 | 436500 | 436000 | 436500 | 436000 | 6 |
| 404 | 20230921 | 115800 | 3255683000 | 436000 | 436500 | 436500 | 436000 | 7 |
| 405 | 20230921 | 115700 | 3252630000 | 436500 | 436000 | 436500 | 436000 | 8 |
| 406 | 20230921 | 115600 | 3249138500 | 436500 | 436000 | 436500 | 436000 | 5 |
| 407 | 20230921 | 115500 | 3246957500 | 436000 | 437000 | 437000 | 436000 | 12 |
| 408 | 20230921 | 115400 | 3241723500 | 436500 | 436500 | 437000 | 436500 | 45 |
| 409 | 20230921 | 115300 | 3222078000 | 436500 | 436000 | 436500 | 436000 | 7 |
| 410 | 20230921 | 115200 | 3219025000 | 436500 | 437000 | 437000 | 436500 | 4 |
| 411 | 20230921 | 115100 | 3217277500 | 437000 | 437000 | 437000 | 437000 | 4 |
| 412 | 20230921 | 115000 | 3215529500 | 437000 | 436500 | 437000 | 436000 | 13 |
| 413 | 20230921 | 114900 | 3209859000 | 436500 | 436500 | 436500 | 436500 | 18 |
| 414 | 20230921 | 114800 | 3202002000 | 436500 | 436500 | 436500 | 436500 | 7 |
| 415 | 20230921 | 114700 | 3198946500 | 436000 | 435500 | 436500 | 435500 | 7 |
| 416 | 20230921 | 114600 | 3195892500 | 436000 | 436000 | 436000 | 436000 | 25 |
| 417 | 20230921 | 114500 | 3184992500 | 435500 | 435500 | 436000 | 435500 | 11 |
| 418 | 20230921 | 114400 | 3180199500 | 436000 | 436000 | 436000 | 436000 | 4 |
| 419 | 20230921 | 114300 | 3178455500 | 435500 | 436000 | 436000 | 435500 | 31 |
| 420 | 20230921 | 114200 | 3164952000 | 436000 | 436500 | 436500 | 436000 | 15 |
| 421 | 20230921 | 114100 | 3158407000 | 436000 | 436000 | 436000 | 436000 | 58 |
| 422 | 20230921 | 114000 | 3133119000 | 436500 | 436500 | 436500 | 436500 | 6 |
| 423 | 20230921 | 113900 | 3130500000 | 436500 | 436500 | 436500 | 436000 | 12 |
| 424 | 20230921 | 113800 | 3125263500 | 436500 | 436000 | 436500 | 436000 | 3 |
| 425 | 20230921 | 113700 | 3123954500 | 436500 | 436000 | 436500 | 436000 | 16 |
| 426 | 20230921 | 113600 | 3116974000 | 436000 | 437000 | 437000 | 436000 | 51 |
| 427 | 20230921 | 113500 | 3094731500 | 437000 | 436500 | 437000 | 436500 | 11 |
| 428 | 20230921 | 113400 | 3089927000 | 437000 | 437500 | 437500 | 436500 | 8 |
| 429 | 20230921 | 113300 | 3086432500 | 437500 | 436500 | 437500 | 436000 | 340 |
| 430 | 20230921 | 113200 | 2937963500 | 436500 | 436500 | 436500 | 436500 | 5 |
| 431 | 20230921 | 113100 | 2935781000 | 436000 | 436500 | 436500 | 436000 | 56 |
| 432 | 20230921 | 113000 | 2911362000 | 436500 | 437000 | 437000 | 436500 | 13 |
| 433 | 20230921 | 112900 | 2905685000 | 437000 | 437000 | 437000 | 436500 | 61 |
| 434 | 20230921 | 112800 | 2879032500 | 437000 | 437000 | 437000 | 436500 | 12 |
| 435 | 20230921 | 112700 | 2873790000 | 436500 | 436000 | 436500 | 436000 | 146 |
| 436 | 20230921 | 112600 | 2810108500 | 436500 | 436500 | 437500 | 436500 | 126 |
| 437 | 20230921 | 112500 | 2755102500 | 436500 | 436000 | 436500 | 436000 | 131 |
| 438 | 20230921 | 112400 | 2697983500 | 436500 | 436500 | 437000 | 436000 | 24 |
| 439 | 20230921 | 112300 | 2687502000 | 436500 | 437500 | 437500 | 436500 | 177 |
| 440 | 20230921 | 112200 | 2610185000 | 438000 | 438000 | 438000 | 437500 | 71 |
| 441 | 20230921 | 112100 | 2579113000 | 438000 | 437500 | 438000 | 437500 | 50 |
| 442 | 20230921 | 112000 | 2557232500 | 437500 | 438000 | 438000 | 437500 | 15 |
| 443 | 20230921 | 111900 | 2550667000 | 438000 | 438000 | 438000 | 438000 | 5 |
| 444 | 20230921 | 111800 | 2548477000 | 438000 | 438000 | 438000 | 436500 | 256 |
| 445 | 20230921 | 111700 | 2436623500 | 438500 | 436500 | 438500 | 436500 | 52 |
| 446 | 20230921 | 111600 | 2413862500 | 437500 | 437000 | 437500 | 436500 | 172 |
| 447 | 20230921 | 111500 | 2338696500 | 437500 | 438000 | 438500 | 437500 | 153 |
| 448 | 20230921 | 111400 | 2271703000 | 438000 | 438000 | 438500 | 438000 | 104 |
| 449 | 20230921 | 111300 | 2226149000 | 438000 | 438500 | 438500 | 438000 | 105 |
| 450 | 20230921 | 111200 | 2180158500 | 438500 | 438500 | 439000 | 438500 | 86 |
| 451 | 20230921 | 111100 | 2142444000 | 439000 | 439000 | 439000 | 438500 | 5 |
| 452 | 20230921 | 111000 | 2140249500 | 439000 | 439500 | 439500 | 439000 | 49 |
| 453 | 20230921 | 110900 | 2118736000 | 440000 | 440000 | 440000 | 439500 | 7 |
| 454 | 20230921 | 110800 | 2115656500 | 440000 | 439500 | 440000 | 439500 | 7 |
| 455 | 20230921 | 110700 | 2112579000 | 439500 | 439500 | 439500 | 439000 | 172 |
| 456 | 20230921 | 110600 | 2037069000 | 439500 | 439000 | 440000 | 439000 | 205 |
| 457 | 20230921 | 110500 | 1947012500 | 439000 | 439000 | 439000 | 439000 | 158 |
| 458 | 20230921 | 110400 | 1877650500 | 439000 | 439500 | 439500 | 439000 | 194 |
| 459 | 20230921 | 110300 | 1792472500 | 439500 | 440000 | 440000 | 439000 | 134 |
| 460 | 20230921 | 110200 | 1733580000 | 439500 | 439500 | 440000 | 439500 | 5 |
| 461 | 20230921 | 110100 | 1731381000 | 440000 | 440000 | 440000 | 440000 | 6 |
| 462 | 20230921 | 110000 | 1728741000 | 440000 | 440000 | 440000 | 440000 | 10 |
| 463 | 20230921 | 105900 | 1724341000 | 440000 | 440000 | 440500 | 440000 | 36 |
| 464 | 20230921 | 105800 | 1708499500 | 440000 | 440000 | 440000 | 440000 | 22 |
| 465 | 20230921 | 105700 | 1698819500 | 440000 | 440000 | 440500 | 439500 | 83 |
| 466 | 20230921 | 105600 | 1662298000 | 440000 | 440500 | 440500 | 440000 | 4 |
| 467 | 20230921 | 105500 | 1660537000 | 440500 | 440000 | 440500 | 440000 | 15 |
| 468 | 20230921 | 105400 | 1653935500 | 440500 | 440500 | 440500 | 440000 | 250 |
| 469 | 20230921 | 105300 | 1543816500 | 440500 | 441500 | 441500 | 440500 | 64 |
| 470 | 20230921 | 105200 | 1515598000 | 441000 | 441000 | 441500 | 441000 | 30 |
| 471 | 20230921 | 105100 | 1502367500 | 441000 | 441000 | 441500 | 441000 | 15 |
| 472 | 20230921 | 105000 | 1495750000 | 441000 | 441000 | 441500 | 441000 | 12 |
| 473 | 20230921 | 104900 | 1490456000 | 441000 | 441000 | 441500 | 441000 | 27 |
| 474 | 20230921 | 104800 | 1478548500 | 441500 | 441500 | 442000 | 441500 | 12 |
| 475 | 20230921 | 104700 | 1473247000 | 441500 | 441500 | 441500 | 441500 | 34 |
| 476 | 20230921 | 104600 | 1458236000 | 441000 | 441000 | 441500 | 441000 | 20 |
| 477 | 20230921 | 104500 | 1449415500 | 441000 | 441500 | 442000 | 441000 | 25 |
| 478 | 20230921 | 104400 | 1438375500 | 441500 | 441500 | 442000 | 441500 | 11 |
| 479 | 20230921 | 104300 | 1433517500 | 442000 | 441500 | 442000 | 441500 | 8 |
| 480 | 20230921 | 104200 | 1429985000 | 442000 | 441500 | 442000 | 441000 | 38 |
| 481 | 20230921 | 104100 | 1413201500 | 441000 | 442000 | 442000 | 441000 | 15 |
| 482 | 20230921 | 104000 | 1406581000 | 441500 | 441500 | 441500 | 441500 | 1 |
| 483 | 20230921 | 103900 | 1406139500 | 441500 | 441500 | 442000 | 441500 | 28 |
| 484 | 20230921 | 103800 | 1393775000 | 441500 | 441500 | 442000 | 441500 | 9 |
| 485 | 20230921 | 103700 | 1389799500 | 441500 | 441500 | 441500 | 441500 | 2 |
| 486 | 20230921 | 103600 | 1388916500 | 441500 | 442000 | 442000 | 441500 | 28 |
| 487 | 20230921 | 103500 | 1376551000 | 442500 | 442500 | 442500 | 441500 | 8 |
| 488 | 20230921 | 103400 | 1373016000 | 441500 | 441500 | 441500 | 441500 | 1 |
| 489 | 20230921 | 103300 | 1372574500 | 441500 | 442000 | 443000 | 441500 | 23 |
| 490 | 20230921 | 103200 | 1362411000 | 441500 | 441500 | 442000 | 441500 | 16 |
| 491 | 20230921 | 103100 | 1355341500 | 441500 | 441500 | 442000 | 441500 | 15 |
| 492 | 20230921 | 103000 | 1348718500 | 442000 | 441500 | 442000 | 441500 | 26 |
| 493 | 20230921 | 102900 | 1337235000 | 441000 | 442500 | 442500 | 441000 | 6 |
| 494 | 20230921 | 102800 | 1334586000 | 441500 | 441000 | 441500 | 441000 | 12 |
| 495 | 20230921 | 102700 | 1329291500 | 441000 | 442000 | 443000 | 441000 | 10 |
| 496 | 20230921 | 102600 | 1324873000 | 442000 | 443000 | 443000 | 441500 | 13 |
| 497 | 20230921 | 102500 | 1319129500 | 441500 | 441500 | 441500 | 441000 | 18 |
| 498 | 20230921 | 102400 | 1311183000 | 443000 | 441500 | 443000 | 441000 | 15 |
| 499 | 20230921 | 102300 | 1304554000 | 441500 | 442500 | 442500 | 441500 | 29 |
| 500 | 20230921 | 102200 | 1291748500 | 441500 | 442000 | 442000 | 441500 | 141 |
| 501 | 20230921 | 102100 | 1229461500 | 442500 | 442500 | 443000 | 442000 | 20 |
| 502 | 20230921 | 102000 | 1220613000 | 442500 | 443000 | 443000 | 442500 | 6 |
| 503 | 20230921 | 101900 | 1217955500 | 442500 | 443500 | 443500 | 442500 | 16 |
| 504 | 20230921 | 101800 | 1210863500 | 443000 | 443000 | 443000 | 442500 | 27 |
| 505 | 20230921 | 101700 | 1198907500 | 443000 | 444000 | 444000 | 443000 | 63 |
| 506 | 20230921 | 101600 | 1170973000 | 442500 | 443000 | 443000 | 442500 | 30 |
| 507 | 20230921 | 101500 | 1157685000 | 443500 | 443500 | 443500 | 443000 | 39 |
| 508 | 20230921 | 101400 | 1140389000 | 442500 | 444000 | 444000 | 442500 | 86 |
| 509 | 20230921 | 101300 | 1102254500 | 443500 | 443500 | 444000 | 443500 | 72 |
| 510 | 20230921 | 101200 | 1070301500 | 443500 | 443000 | 443500 | 442500 | 28 |
| 511 | 20230921 | 101100 | 1057888000 | 443000 | 443000 | 443000 | 442500 | 38 |
| 512 | 20230921 | 101000 | 1041056000 | 442500 | 442500 | 442500 | 442000 | 25 |
| 513 | 20230921 | 100900 | 1029995000 | 442500 | 442500 | 442500 | 442000 | 24 |
| 514 | 20230921 | 100800 | 1019375500 | 442500 | 442500 | 442500 | 442000 | 54 |
| 515 | 20230921 | 100700 | 995482500 | 443000 | 442500 | 443000 | 442500 | 18 |
| 516 | 20230921 | 100600 | 987516500 | 442000 | 441500 | 442500 | 441500 | 20 |
| 517 | 20230921 | 100500 | 978680000 | 441500 | 441500 | 441500 | 441000 | 13 |
| 518 | 20230921 | 100400 | 972943500 | 442000 | 442000 | 442000 | 441000 | 44 |
| 519 | 20230921 | 100300 | 953499000 | 441500 | 441500 | 442500 | 441000 | 20 |
| 520 | 20230921 | 100200 | 944669000 | 441500 | 441500 | 442000 | 441500 | 56 |
| 521 | 20230921 | 100100 | 919935500 | 442000 | 441500 | 442000 | 441000 | 14 |
| 522 | 20230921 | 100000 | 913753000 | 441500 | 442500 | 442500 | 441000 | 27 |
| 523 | 20230921 | 095900 | 901832500 | 441500 | 441500 | 441500 | 441500 | 10 |
| 524 | 20230921 | 095800 | 897417500 | 441500 | 441500 | 441500 | 441000 | 35 |
| 525 | 20230921 | 095700 | 881967500 | 441500 | 442500 | 442500 | 441500 | 95 |
| 526 | 20230921 | 095600 | 839965000 | 443000 | 442500 | 443000 | 442000 | 17 |
| 527 | 20230921 | 095500 | 832442500 | 442500 | 441500 | 442500 | 441500 | 14 |
| 528 | 20230921 | 095400 | 826258000 | 442000 | 441500 | 442000 | 441000 | 29 |
| 529 | 20230921 | 095300 | 813443000 | 440500 | 439500 | 441500 | 439500 | 277 |
| 530 | 20230921 | 095200 | 691324000 | 440000 | 440000 | 440000 | 440000 | 17 |
| 531 | 20230921 | 095100 | 683844000 | 439500 | 440000 | 440000 | 439500 | 18 |
| 532 | 20230921 | 095000 | 675932000 | 439500 | 439500 | 440000 | 439500 | 24 |
| 533 | 20230921 | 094900 | 665376000 | 440000 | 440000 | 440000 | 440000 | 18 |
| 534 | 20230921 | 094800 | 657456000 | 440000 | 440000 | 440000 | 440000 | 15 |
| 535 | 20230921 | 094700 | 650856000 | 440000 | 439500 | 440000 | 439500 | 29 |
| 536 | 20230921 | 094600 | 638098500 | 440000 | 439500 | 440000 | 439500 | 60 |
| 537 | 20230921 | 094500 | 611727500 | 439500 | 440000 | 440000 | 439500 | 26 |
| 538 | 20230921 | 094400 | 600299500 | 440000 | 440000 | 440000 | 439500 | 78 |
| 539 | 20230921 | 094300 | 565981000 | 440500 | 440500 | 440500 | 440000 | 42 |
| 540 | 20230921 | 094200 | 547481000 | 441000 | 441000 | 441000 | 441000 | 2 |
| 541 | 20230921 | 094100 | 546599000 | 440500 | 441000 | 441000 | 440500 | 105 |
| 542 | 20230921 | 094000 | 500296500 | 441500 | 441000 | 441500 | 441000 | 17 |
| 543 | 20230921 | 093900 | 492798000 | 441500 | 441500 | 441500 | 441500 | 2 |
| 544 | 20230921 | 093800 | 491915000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 545 | 20230921 | 093700 | 491915000 | 441500 | 441000 | 441500 | 441000 | 10 |
| 546 | 20230921 | 093600 | 487504000 | 441000 | 441500 | 441500 | 441000 | 36 |
| 547 | 20230921 | 093500 | 471616500 | 441000 | 441000 | 441500 | 441000 | 17 |
| 548 | 20230921 | 093400 | 464119000 | 441500 | 441500 | 441500 | 441500 | 2 |
| 549 | 20230921 | 093300 | 463236000 | 441500 | 442000 | 442000 | 441500 | 52 |
| 550 | 20230921 | 093200 | 440277000 | 441500 | 441500 | 441500 | 441500 | 1 |
| 551 | 20230921 | 093100 | 439835500 | 441500 | 441500 | 442000 | 441500 | 15 |
| 552 | 20230921 | 093000 | 433211500 | 442000 | 441500 | 442000 | 441500 | 7 |
| 553 | 20230921 | 092900 | 430120000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 554 | 20230921 | 092800 | 430120000 | 442000 | 441500 | 442000 | 441500 | 43 |
| 555 | 20230921 | 092700 | 411134000 | 441500 | 441500 | 442000 | 441500 | 16 |
| 556 | 20230921 | 092600 | 404068500 | 441500 | 442000 | 442000 | 441500 | 2 |
| 557 | 20230921 | 092500 | 403185000 | 442000 | 441500 | 442000 | 441500 | 27 |
| 558 | 20230921 | 092400 | 391253500 | 442500 | 441500 | 442500 | 441500 | 17 |
| 559 | 20230921 | 092300 | 383740000 | 441500 | 441500 | 441500 | 441500 | 14 |
| 560 | 20230921 | 092200 | 377559000 | 441500 | 441500 | 442500 | 441500 | 60 |
| 561 | 20230921 | 092100 | 351045000 | 442000 | 442500 | 442500 | 442000 | 65 |
| 562 | 20230921 | 092000 | 322314000 | 442000 | 443000 | 443000 | 442000 | 3 |
| 563 | 20230921 | 091900 | 320986500 | 443000 | 442500 | 443000 | 442000 | 10 |
| 564 | 20230921 | 091800 | 316561000 | 442000 | 443500 | 443500 | 442000 | 19 |
| 565 | 20230921 | 091700 | 308151500 | 442500 | 442000 | 442500 | 442000 | 47 |
| 566 | 20230921 | 091600 | 287361500 | 442000 | 443000 | 443000 | 442000 | 29 |
| 567 | 20230921 | 091500 | 274523000 | 443000 | 444000 | 444000 | 443000 | 28 |
| 568 | 20230921 | 091400 | 262117000 | 444000 | 441500 | 444000 | 441000 | 17 |
| 569 | 20230921 | 091300 | 254613500 | 443500 | 442000 | 443500 | 442000 | 9 |
| 570 | 20230921 | 091200 | 250631000 | 442000 | 442000 | 442000 | 441000 | 64 |
| 571 | 20230921 | 091100 | 222359000 | 441500 | 442000 | 442000 | 441500 | 97 |
| 572 | 20230921 | 091000 | 179519000 | 443000 | 442500 | 443000 | 442500 | 12 |
| 573 | 20230921 | 090900 | 174208000 | 443500 | 442500 | 443500 | 442000 | 40 |
| 574 | 20230921 | 090800 | 156518500 | 442500 | 444000 | 444500 | 442500 | 163 |
| 575 | 20230921 | 090700 | 84200500 | 444000 | 444500 | 444500 | 444000 | 11 |
| 576 | 20230921 | 090600 | 79313500 | 444500 | 444500 | 444500 | 444500 | 3 |
| 577 | 20230921 | 090500 | 77980000 | 444500 | 444000 | 445500 | 444000 | 38 |
| 578 | 20230921 | 090400 | 61089500 | 444500 | 444500 | 444500 | 444500 | 4 |
| 579 | 20230921 | 090300 | 59311500 | 444500 | 446000 | 446000 | 444000 | 25 |
| 580 | 20230921 | 090200 | 48194500 | 444000 | 444000 | 446500 | 444000 | 14 |
| 581 | 20230921 | 090100 | 41976000 | 442500 | 441000 | 444000 | 441000 | 38 |
| 582 | 20230921 | 090000 | 25155000 | 441500 | 441000 | 441500 | 441000 | 52 |