40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 202100 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 19015 |
| 3 | 20230913 | 202000 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 4 | 20230913 | 201900 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 5 | 20230913 | 201800 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 6 | 20230913 | 201700 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 7 | 20230913 | 201600 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 8 | 20230913 | 201500 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 9 | 20230913 | 201400 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 10 | 20230913 | 201300 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 11 | 20230913 | 201200 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 12 | 20230913 | 201100 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 13 | 20230913 | 201000 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 14 | 20230913 | 200900 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 15 | 20230913 | 200800 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 16 | 20230913 | 200700 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 17 | 20230913 | 200600 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 18 | 20230913 | 200500 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 19 | 20230913 | 200400 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 20 | 20230913 | 200300 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 21 | 20230913 | 200200 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 22 | 20230913 | 200100 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 23 | 20230913 | 200000 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 24 | 20230913 | 195900 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 25 | 20230913 | 195800 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 26 | 20230913 | 195700 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 27 | 20230913 | 195600 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 28 | 20230913 | 195500 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 29 | 20230913 | 195400 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 30 | 20230913 | 195300 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 31 | 20230913 | 195200 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 32 | 20230913 | 195100 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 19015 |
| 33 | 20230913 | 195000 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 34 | 20230913 | 194900 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 35 | 20230913 | 194800 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 36 | 20230913 | 194700 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 37 | 20230913 | 194600 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 38 | 20230913 | 194500 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 39 | 20230913 | 194400 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 40 | 20230913 | 194300 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 41 | 20230913 | 194200 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 42 | 20230913 | 194100 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 43 | 20230913 | 194000 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 44 | 20230913 | 193900 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 45 | 20230913 | 193800 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 46 | 20230913 | 193700 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 47 | 20230913 | 193600 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 48 | 20230913 | 193500 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 49 | 20230913 | 193400 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 50 | 20230913 | 193300 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 51 | 20230913 | 193200 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 52 | 20230913 | 193100 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 53 | 20230913 | 193000 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 54 | 20230913 | 192900 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 55 | 20230913 | 192800 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 56 | 20230913 | 192700 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 57 | 20230913 | 192600 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 58 | 20230913 | 192500 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 59 | 20230913 | 192400 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 60 | 20230913 | 192300 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 61 | 20230913 | 192200 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 62 | 20230913 | 192100 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 19015 |
| 63 | 20230913 | 192000 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 64 | 20230913 | 191900 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 65 | 20230913 | 191800 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 66 | 20230913 | 191700 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 67 | 20230913 | 191600 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 68 | 20230913 | 191500 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 69 | 20230913 | 191400 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 70 | 20230913 | 191300 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 71 | 20230913 | 191200 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 72 | 20230913 | 191100 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 73 | 20230913 | 191000 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 74 | 20230913 | 190900 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 75 | 20230913 | 190800 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 76 | 20230913 | 190700 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 77 | 20230913 | 190600 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 78 | 20230913 | 190500 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 79 | 20230913 | 190400 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 80 | 20230913 | 190300 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 81 | 20230913 | 190200 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 82 | 20230913 | 190100 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 83 | 20230913 | 190000 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 84 | 20230913 | 185900 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 85 | 20230913 | 185800 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 86 | 20230913 | 185700 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 87 | 20230913 | 185600 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 88 | 20230913 | 185500 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 89 | 20230913 | 185400 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 90 | 20230913 | 185300 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 91 | 20230913 | 185200 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 92 | 20230913 | 185100 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 19015 |
| 93 | 20230913 | 185000 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 94 | 20230913 | 184900 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 95 | 20230913 | 184800 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 96 | 20230913 | 184700 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 97 | 20230913 | 184600 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 98 | 20230913 | 184500 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 99 | 20230913 | 184400 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 100 | 20230913 | 184300 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 101 | 20230913 | 184200 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 102 | 20230913 | 184100 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 103 | 20230913 | 184000 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 104 | 20230913 | 183900 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 105 | 20230913 | 183800 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 106 | 20230913 | 183700 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 107 | 20230913 | 183600 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 108 | 20230913 | 183500 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 109 | 20230913 | 183400 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 110 | 20230913 | 183300 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 111 | 20230913 | 183200 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 112 | 20230913 | 183100 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 113 | 20230913 | 183000 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 114 | 20230913 | 182900 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 115 | 20230913 | 182800 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 116 | 20230913 | 182700 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 117 | 20230913 | 182600 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 118 | 20230913 | 182500 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 119 | 20230913 | 182400 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 120 | 20230913 | 182300 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 121 | 20230913 | 182200 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 122 | 20230913 | 182100 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 19015 |
| 123 | 20230913 | 182000 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 124 | 20230913 | 181900 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 125 | 20230913 | 181800 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 126 | 20230913 | 181700 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 127 | 20230913 | 181600 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 128 | 20230913 | 181500 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 129 | 20230913 | 181400 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 130 | 20230913 | 181300 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 131 | 20230913 | 181200 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 132 | 20230913 | 181100 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 133 | 20230913 | 181000 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 134 | 20230913 | 180900 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 135 | 20230913 | 180800 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 136 | 20230913 | 180700 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 137 | 20230913 | 180600 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 138 | 20230913 | 180500 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 139 | 20230913 | 180400 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 140 | 20230913 | 180300 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 141 | 20230913 | 180200 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 142 | 20230913 | 180100 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 143 | 20230913 | 180000 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 144 | 20230913 | 175900 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 145 | 20230913 | 175800 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 146 | 20230913 | 175700 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 147 | 20230913 | 175600 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 148 | 20230913 | 175500 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 149 | 20230913 | 175400 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 150 | 20230913 | 175300 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 151 | 20230913 | 175200 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 152 | 20230913 | 175100 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 19015 |
| 153 | 20230913 | 175000 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 154 | 20230913 | 174900 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 155 | 20230913 | 174800 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 156 | 20230913 | 174700 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 157 | 20230913 | 174600 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 158 | 20230913 | 174500 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 159 | 20230913 | 174400 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 160 | 20230913 | 174300 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 161 | 20230913 | 174200 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 162 | 20230913 | 174100 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 163 | 20230913 | 174000 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 164 | 20230913 | 173900 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 165 | 20230913 | 173800 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 166 | 20230913 | 173700 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 167 | 20230913 | 173600 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 168 | 20230913 | 173500 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 169 | 20230913 | 173400 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 170 | 20230913 | 173300 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 171 | 20230913 | 173200 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 172 | 20230913 | 173100 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 173 | 20230913 | 173000 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 174 | 20230913 | 172900 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 175 | 20230913 | 172800 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 176 | 20230913 | 172700 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 177 | 20230913 | 172600 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 178 | 20230913 | 172500 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 179 | 20230913 | 172400 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 180 | 20230913 | 172300 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 181 | 20230913 | 172200 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 182 | 20230913 | 172100 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 19015 |
| 183 | 20230913 | 172000 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 184 | 20230913 | 171900 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 185 | 20230913 | 171800 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 186 | 20230913 | 171700 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 187 | 20230913 | 171600 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 188 | 20230913 | 171500 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 189 | 20230913 | 171400 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 190 | 20230913 | 171300 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 191 | 20230913 | 171200 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 192 | 20230913 | 171100 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 193 | 20230913 | 171000 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 194 | 20230913 | 170900 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 195 | 20230913 | 170800 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 196 | 20230913 | 170700 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 197 | 20230913 | 170600 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 198 | 20230913 | 170500 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 199 | 20230913 | 170400 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 200 | 20230913 | 170300 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 201 | 20230913 | 170200 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 202 | 20230913 | 170100 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 203 | 20230913 | 170000 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 204 | 20230913 | 165900 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 205 | 20230913 | 165800 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 206 | 20230913 | 165700 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 207 | 20230913 | 165600 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 208 | 20230913 | 165500 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 209 | 20230913 | 165400 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 210 | 20230913 | 165300 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 211 | 20230913 | 165200 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 212 | 20230913 | 165100 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 19015 |
| 213 | 20230913 | 165000 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 214 | 20230913 | 164900 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 215 | 20230913 | 164800 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 216 | 20230913 | 164700 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 217 | 20230913 | 164600 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 218 | 20230913 | 164500 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 219 | 20230913 | 164400 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 220 | 20230913 | 164300 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 221 | 20230913 | 164200 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 222 | 20230913 | 164100 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 223 | 20230913 | 164000 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 224 | 20230913 | 163900 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 225 | 20230913 | 163800 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 226 | 20230913 | 163700 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 227 | 20230913 | 163600 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 228 | 20230913 | 163500 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 229 | 20230913 | 163400 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 230 | 20230913 | 163300 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 231 | 20230913 | 163200 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 232 | 20230913 | 163100 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 233 | 20230913 | 163000 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 234 | 20230913 | 162900 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 235 | 20230913 | 162800 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 236 | 20230913 | 162700 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 237 | 20230913 | 162600 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 238 | 20230913 | 162500 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 239 | 20230913 | 162400 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 240 | 20230913 | 162300 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 241 | 20230913 | 162200 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 242 | 20230913 | 162100 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 19015 |
| 243 | 20230913 | 162000 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 244 | 20230913 | 161900 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 245 | 20230913 | 161800 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 246 | 20230913 | 161700 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 247 | 20230913 | 161600 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 248 | 20230913 | 161500 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 249 | 20230913 | 161400 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 250 | 20230913 | 161300 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 251 | 20230913 | 161200 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 252 | 20230913 | 161100 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 253 | 20230913 | 161000 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 254 | 20230913 | 160900 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 255 | 20230913 | 160800 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 256 | 20230913 | 160700 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 257 | 20230913 | 160600 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 258 | 20230913 | 160500 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 259 | 20230913 | 160400 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 260 | 20230913 | 160300 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 261 | 20230913 | 160200 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 262 | 20230913 | 160100 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 263 | 20230913 | 160000 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 264 | 20230913 | 155900 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 265 | 20230913 | 155800 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 266 | 20230913 | 155700 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 267 | 20230913 | 155600 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 268 | 20230913 | 155500 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 269 | 20230913 | 155400 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 270 | 20230913 | 155300 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 271 | 20230913 | 155200 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 272 | 20230913 | 155100 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 19015 |
| 273 | 20230913 | 155000 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 274 | 20230913 | 154900 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 275 | 20230913 | 154800 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 276 | 20230913 | 154700 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 277 | 20230913 | 154600 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 278 | 20230913 | 154500 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 279 | 20230913 | 154400 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 280 | 20230913 | 154300 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 281 | 20230913 | 154200 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 282 | 20230913 | 154100 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 283 | 20230913 | 154000 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 284 | 20230913 | 153900 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 285 | 20230913 | 153800 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 286 | 20230913 | 153700 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 287 | 20230913 | 153600 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 288 | 20230913 | 153500 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 289 | 20230913 | 153400 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 290 | 20230913 | 153300 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 291 | 20230913 | 153200 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 292 | 20230913 | 153100 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 293 | 20230913 | 153000 | 217959996000 | 275000 | 275000 | 275000 | 275000 | 19015 |
| 294 | 20230913 | 152900 | 212730871000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 295 | 20230913 | 152800 | 212730871000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 296 | 20230913 | 152700 | 212730871000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 297 | 20230913 | 152600 | 212730871000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 298 | 20230913 | 152500 | 212730871000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 299 | 20230913 | 152400 | 212730871000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 300 | 20230913 | 152300 | 212730871000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 301 | 20230913 | 152200 | 212730871000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 302 | 20230913 | 152100 | 212730871000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 303 | 20230913 | 152000 | 212730871000 | 275000 | 275000 | 275000 | 275000 | 0 |
| 304 | 20230913 | 151900 | 212730871000 | 275000 | 275000 | 275500 | 274500 | 2305 |
| 305 | 20230913 | 151800 | 212097351000 | 275000 | 274500 | 275500 | 274500 | 3362 |
| 306 | 20230913 | 151700 | 211172867000 | 274500 | 275000 | 275500 | 274000 | 3157 |
| 307 | 20230913 | 151600 | 210305347000 | 275000 | 275000 | 275500 | 274500 | 2473 |
| 308 | 20230913 | 151500 | 209625278500 | 275000 | 276000 | 276000 | 275000 | 1527 |
| 309 | 20230913 | 151400 | 209204863000 | 275500 | 274500 | 275500 | 274500 | 3439 |
| 310 | 20230913 | 151300 | 208258434500 | 274500 | 275500 | 275500 | 274500 | 2202 |
| 311 | 20230913 | 151200 | 207653053500 | 275000 | 275000 | 275500 | 274500 | 2105 |
| 312 | 20230913 | 151100 | 207074267500 | 275000 | 273500 | 275500 | 273500 | 9558 |
| 313 | 20230913 | 151000 | 204449940000 | 274000 | 274000 | 274000 | 273500 | 2542 |
| 314 | 20230913 | 150900 | 203754403000 | 274000 | 274000 | 274500 | 273500 | 5467 |
| 315 | 20230913 | 150800 | 202256746500 | 274000 | 274500 | 275000 | 274000 | 3306 |
| 316 | 20230913 | 150700 | 201350053000 | 274500 | 275000 | 275000 | 274500 | 4549 |
| 317 | 20230913 | 150600 | 200101318500 | 274500 | 275000 | 275000 | 274500 | 912 |
| 318 | 20230913 | 150500 | 199850922500 | 274500 | 275000 | 275000 | 274500 | 1756 |
| 319 | 20230913 | 150400 | 199368462000 | 275000 | 275000 | 275500 | 275000 | 2061 |
| 320 | 20230913 | 150300 | 198801593500 | 275000 | 275000 | 275500 | 275000 | 639 |
| 321 | 20230913 | 150200 | 198625821500 | 275500 | 275500 | 275500 | 275000 | 1024 |
| 322 | 20230913 | 150100 | 198344022500 | 275000 | 275500 | 275500 | 275000 | 1707 |
| 323 | 20230913 | 150000 | 197874532500 | 275500 | 275500 | 276000 | 275000 | 3231 |
| 324 | 20230913 | 145900 | 196984985500 | 276000 | 275500 | 276000 | 275000 | 2491 |
| 325 | 20230913 | 145800 | 196298769000 | 275000 | 275000 | 276000 | 275000 | 2717 |
| 326 | 20230913 | 145700 | 195550207500 | 275000 | 276000 | 276000 | 275000 | 2460 |
| 327 | 20230913 | 145600 | 194872439500 | 275500 | 276000 | 276000 | 275500 | 669 |
| 328 | 20230913 | 145500 | 194688083500 | 275500 | 276000 | 276000 | 275500 | 767 |
| 329 | 20230913 | 145400 | 194476466500 | 276000 | 276500 | 276500 | 276000 | 651 |
| 330 | 20230913 | 145300 | 194296698500 | 276500 | 276000 | 276500 | 275500 | 1119 |
| 331 | 20230913 | 145200 | 193987785500 | 275500 | 276000 | 276000 | 275500 | 509 |
| 332 | 20230913 | 145100 | 193847425500 | 276000 | 276000 | 276500 | 275500 | 2958 |
| 333 | 20230913 | 145000 | 193031727000 | 276000 | 275500 | 276500 | 275500 | 1721 |
| 334 | 20230913 | 144900 | 192556825000 | 275500 | 275000 | 276000 | 274500 | 3558 |
| 335 | 20230913 | 144800 | 191577993000 | 275000 | 274500 | 275000 | 274000 | 4050 |
| 336 | 20230913 | 144700 | 190466302500 | 274500 | 274500 | 275000 | 274000 | 1697 |
| 337 | 20230913 | 144600 | 190000556000 | 274500 | 274500 | 275000 | 274000 | 1295 |
| 338 | 20230913 | 144500 | 189645106500 | 274500 | 274500 | 275000 | 274500 | 635 |
| 339 | 20230913 | 144400 | 189470777000 | 274500 | 274500 | 275000 | 274000 | 1549 |
| 340 | 20230913 | 144300 | 189045600500 | 274500 | 275000 | 275000 | 274500 | 958 |
| 341 | 20230913 | 144200 | 188782611000 | 274500 | 275000 | 275000 | 274000 | 1119 |
| 342 | 20230913 | 144100 | 188475405000 | 274500 | 275000 | 275500 | 274500 | 743 |
| 343 | 20230913 | 144000 | 188271206000 | 274500 | 275000 | 275500 | 274500 | 1689 |
| 344 | 20230913 | 143900 | 187807030500 | 275000 | 274000 | 275500 | 274000 | 3801 |
| 345 | 20230913 | 143800 | 186762362000 | 274000 | 274500 | 274500 | 274000 | 2635 |
| 346 | 20230913 | 143700 | 186040136500 | 274500 | 274500 | 274500 | 274000 | 1132 |
| 347 | 20230913 | 143600 | 185729865500 | 274500 | 274500 | 274500 | 274000 | 1196 |
| 348 | 20230913 | 143500 | 185402004000 | 274000 | 274500 | 274500 | 274000 | 958 |
| 349 | 20230913 | 143400 | 185139284500 | 274500 | 274500 | 274500 | 274000 | 1384 |
| 350 | 20230913 | 143300 | 184759592500 | 274500 | 274500 | 275000 | 274000 | 1339 |
| 351 | 20230913 | 143200 | 184392233500 | 274500 | 274500 | 275000 | 274000 | 1826 |
| 352 | 20230913 | 143100 | 183891148500 | 274500 | 274000 | 275000 | 274000 | 1922 |
| 353 | 20230913 | 143000 | 183363536000 | 274500 | 275000 | 275000 | 274500 | 2468 |
| 354 | 20230913 | 142900 | 182686057000 | 275000 | 275000 | 275500 | 274500 | 6935 |
| 355 | 20230913 | 142800 | 180778965000 | 275000 | 275500 | 275500 | 275000 | 991 |
| 356 | 20230913 | 142700 | 180506187500 | 275500 | 275500 | 275500 | 275000 | 1068 |
| 357 | 20230913 | 142600 | 180212297000 | 275500 | 275500 | 275500 | 275000 | 1429 |
| 358 | 20230913 | 142500 | 179819117000 | 275500 | 275500 | 276000 | 275000 | 1066 |
| 359 | 20230913 | 142400 | 179525561000 | 275500 | 276000 | 276000 | 275500 | 2113 |
| 360 | 20230913 | 142300 | 178943223500 | 276000 | 276000 | 276500 | 276000 | 444 |
| 361 | 20230913 | 142200 | 178820670000 | 276000 | 276000 | 276500 | 275500 | 1172 |
| 362 | 20230913 | 142100 | 178497259500 | 276000 | 276000 | 276500 | 275500 | 941 |
| 363 | 20230913 | 142000 | 178237663000 | 276000 | 276500 | 276500 | 276000 | 2114 |
| 364 | 20230913 | 141900 | 177654164000 | 276500 | 276500 | 276500 | 276000 | 396 |
| 365 | 20230913 | 141800 | 177544830500 | 276000 | 276000 | 276500 | 276000 | 736 |
| 366 | 20230913 | 141700 | 177341461000 | 276000 | 277000 | 277000 | 276000 | 600 |
| 367 | 20230913 | 141600 | 177175572500 | 276500 | 277000 | 277000 | 276500 | 252 |
| 368 | 20230913 | 141500 | 177105848000 | 276500 | 276500 | 277000 | 276000 | 467 |
| 369 | 20230913 | 141400 | 176976714500 | 276500 | 278000 | 278000 | 276000 | 5052 |
| 370 | 20230913 | 141300 | 175576312000 | 278000 | 277500 | 278000 | 277500 | 334 |
| 371 | 20230913 | 141200 | 175483585500 | 277500 | 278000 | 278000 | 277500 | 180 |
| 372 | 20230913 | 141100 | 175433589000 | 277500 | 277500 | 278000 | 277500 | 466 |
| 373 | 20230913 | 141000 | 175304186500 | 278000 | 278000 | 278000 | 277500 | 328 |
| 374 | 20230913 | 140900 | 175213085500 | 278000 | 278000 | 278000 | 277500 | 1461 |
| 375 | 20230913 | 140800 | 174807483000 | 278000 | 278000 | 278500 | 277500 | 1378 |
| 376 | 20230913 | 140700 | 174424417500 | 277500 | 278000 | 278000 | 277500 | 205 |
| 377 | 20230913 | 140600 | 174367506000 | 278000 | 278000 | 278000 | 277500 | 287 |
| 378 | 20230913 | 140500 | 174287806500 | 277500 | 277500 | 278000 | 277500 | 272 |
| 379 | 20230913 | 140400 | 174212204500 | 277500 | 277500 | 278000 | 277500 | 97 |
| 380 | 20230913 | 140300 | 174185251500 | 277500 | 278500 | 278500 | 277500 | 1095 |
| 381 | 20230913 | 140200 | 173880816500 | 278500 | 278500 | 278500 | 278000 | 351 |
| 382 | 20230913 | 140100 | 173783142500 | 278500 | 278500 | 278500 | 278000 | 433 |
| 383 | 20230913 | 140000 | 173662573500 | 278000 | 278000 | 279000 | 278000 | 3635 |
| 384 | 20230913 | 135900 | 172651329000 | 278000 | 278000 | 278000 | 277500 | 779 |
| 385 | 20230913 | 135800 | 172434776500 | 278000 | 277500 | 278000 | 277000 | 1191 |
| 386 | 20230913 | 135700 | 172104220500 | 277500 | 277500 | 277500 | 277000 | 174 |
| 387 | 20230913 | 135600 | 172055991000 | 277000 | 276500 | 277500 | 276000 | 1744 |
| 388 | 20230913 | 135500 | 171572987500 | 276000 | 276500 | 277000 | 276000 | 1037 |
| 389 | 20230913 | 135400 | 171286234500 | 277000 | 277000 | 277000 | 276500 | 210 |
| 390 | 20230913 | 135300 | 171228101000 | 276500 | 276500 | 277000 | 276500 | 1363 |
| 391 | 20230913 | 135200 | 170851226000 | 276500 | 276500 | 276500 | 276000 | 360 |
| 392 | 20230913 | 135100 | 170751701000 | 276500 | 277000 | 277000 | 276000 | 1340 |
| 393 | 20230913 | 135000 | 170381198000 | 276500 | 277000 | 277000 | 276500 | 380 |
| 394 | 20230913 | 134900 | 170276112000 | 276500 | 277000 | 277000 | 276500 | 172 |
| 395 | 20230913 | 134800 | 170228534000 | 277000 | 277000 | 277000 | 276500 | 158 |
| 396 | 20230913 | 134700 | 170184811000 | 276500 | 277000 | 277000 | 276500 | 388 |
| 397 | 20230913 | 134600 | 170077471000 | 276500 | 276000 | 277000 | 276000 | 534 |
| 398 | 20230913 | 134500 | 169929829500 | 276000 | 276500 | 277000 | 276000 | 492 |
| 399 | 20230913 | 134400 | 169793850500 | 277000 | 276500 | 277000 | 276500 | 435 |
| 400 | 20230913 | 134300 | 169673561000 | 276500 | 276500 | 276500 | 276000 | 542 |
| 401 | 20230913 | 134200 | 169523713000 | 276000 | 276500 | 277000 | 276000 | 2058 |
| 402 | 20230913 | 134100 | 168954176000 | 276000 | 276500 | 276500 | 275500 | 431 |
| 403 | 20230913 | 134000 | 168835088500 | 276500 | 276500 | 276500 | 275500 | 1503 |
| 404 | 20230913 | 133900 | 168420135000 | 276000 | 275500 | 276500 | 275500 | 3860 |
| 405 | 20230913 | 133800 | 167356284000 | 276000 | 276000 | 276500 | 275500 | 602 |
| 406 | 20230913 | 133700 | 167190137500 | 276000 | 277000 | 277000 | 276000 | 4484 |
| 407 | 20230913 | 133600 | 165952181000 | 277000 | 276500 | 277000 | 276500 | 414 |
| 408 | 20230913 | 133500 | 165837610500 | 276500 | 277000 | 277000 | 276500 | 434 |
| 409 | 20230913 | 133400 | 165717548000 | 277000 | 277000 | 277500 | 276500 | 420 |
| 410 | 20230913 | 133300 | 165601205000 | 277500 | 277000 | 277500 | 276500 | 669 |
| 411 | 20230913 | 133200 | 165415919500 | 277500 | 277000 | 277500 | 276500 | 753 |
| 412 | 20230913 | 133100 | 165207334000 | 276500 | 276500 | 277000 | 276500 | 645 |
| 413 | 20230913 | 133000 | 165028970000 | 276500 | 277500 | 277500 | 276500 | 1479 |
| 414 | 20230913 | 132900 | 164619529000 | 277500 | 277500 | 277500 | 277000 | 571 |
| 415 | 20230913 | 132800 | 164461328000 | 277000 | 277500 | 277500 | 277000 | 513 |
| 416 | 20230913 | 132700 | 164319171500 | 278000 | 278000 | 278000 | 277500 | 999 |
| 417 | 20230913 | 132600 | 164041866500 | 278000 | 278000 | 278000 | 277500 | 227 |
| 418 | 20230913 | 132500 | 163978835000 | 278000 | 278500 | 278500 | 278000 | 527 |
| 419 | 20230913 | 132400 | 163832322000 | 278500 | 278500 | 278500 | 278000 | 255 |
| 420 | 20230913 | 132300 | 163761399500 | 278000 | 278500 | 279000 | 278000 | 262 |
| 421 | 20230913 | 132200 | 163688430500 | 278500 | 278500 | 279000 | 278000 | 766 |
| 422 | 20230913 | 132100 | 163475099500 | 278000 | 278500 | 279000 | 278000 | 481 |
| 423 | 20230913 | 132000 | 163341225500 | 279000 | 278000 | 279000 | 278000 | 1080 |
| 424 | 20230913 | 131900 | 163040623500 | 278000 | 278500 | 278500 | 278000 | 537 |
| 425 | 20230913 | 131800 | 162891079000 | 278500 | 279000 | 279000 | 278500 | 351 |
| 426 | 20230913 | 131700 | 162793298000 | 278500 | 278500 | 279000 | 278500 | 1646 |
| 427 | 20230913 | 131600 | 162334880500 | 278000 | 278000 | 278500 | 277500 | 1220 |
| 428 | 20230913 | 131500 | 161995729000 | 278000 | 277500 | 278000 | 277000 | 1208 |
| 429 | 20230913 | 131400 | 161660576000 | 277500 | 277000 | 277500 | 277000 | 1734 |
| 430 | 20230913 | 131300 | 161180223500 | 277000 | 277000 | 277000 | 276500 | 489 |
| 431 | 20230913 | 131200 | 161044994500 | 276500 | 277500 | 277500 | 276500 | 495 |
| 432 | 20230913 | 131100 | 160908010500 | 277500 | 277000 | 277500 | 276500 | 1357 |
| 433 | 20230913 | 131000 | 160532181500 | 277000 | 276500 | 277000 | 276500 | 135 |
| 434 | 20230913 | 130900 | 160494822000 | 277000 | 277000 | 277000 | 276500 | 509 |
| 435 | 20230913 | 130800 | 160354037000 | 276500 | 277000 | 277000 | 276500 | 1377 |
| 436 | 20230913 | 130700 | 159973279500 | 276500 | 277000 | 277500 | 276500 | 2056 |
| 437 | 20230913 | 130600 | 159404213000 | 277500 | 276500 | 277500 | 276500 | 1006 |
| 438 | 20230913 | 130500 | 159125559500 | 276500 | 277000 | 277500 | 276500 | 1200 |
| 439 | 20230913 | 130400 | 158793285000 | 277000 | 277000 | 277500 | 277000 | 224 |
| 440 | 20230913 | 130300 | 158731190000 | 277500 | 277500 | 277500 | 277000 | 195 |
| 441 | 20230913 | 130200 | 158677135000 | 277500 | 277500 | 277500 | 277000 | 190 |
| 442 | 20230913 | 130100 | 158624455000 | 277000 | 277500 | 278000 | 276500 | 4239 |
| 443 | 20230913 | 130000 | 157449651500 | 277500 | 278000 | 278000 | 277500 | 203 |
| 444 | 20230913 | 125900 | 157393303000 | 278000 | 278000 | 278000 | 277500 | 367 |
| 445 | 20230913 | 125800 | 157291279500 | 278000 | 278000 | 278000 | 277500 | 494 |
| 446 | 20230913 | 125700 | 157154034000 | 278000 | 278000 | 278000 | 277500 | 305 |
| 447 | 20230913 | 125600 | 157069319000 | 278000 | 278000 | 278000 | 277500 | 128 |
| 448 | 20230913 | 125500 | 157033736500 | 278000 | 278000 | 278000 | 277500 | 377 |
| 449 | 20230913 | 125400 | 156928969500 | 278000 | 277500 | 278000 | 277500 | 271 |
| 450 | 20230913 | 125300 | 156853656000 | 278000 | 277500 | 278000 | 277500 | 926 |
| 451 | 20230913 | 125200 | 156596293500 | 278000 | 278000 | 278000 | 277500 | 430 |
| 452 | 20230913 | 125100 | 156476790000 | 278000 | 277500 | 278000 | 277500 | 1036 |
| 453 | 20230913 | 125000 | 156188795000 | 277500 | 278000 | 278000 | 277500 | 236 |
| 454 | 20230913 | 124900 | 156123263500 | 277500 | 277500 | 278000 | 277500 | 316 |
| 455 | 20230913 | 124800 | 156035526500 | 277500 | 277500 | 278000 | 277500 | 383 |
| 456 | 20230913 | 124700 | 155929216500 | 277500 | 278500 | 278500 | 277500 | 1385 |
| 457 | 20230913 | 124600 | 155544220000 | 278500 | 278500 | 278500 | 278000 | 796 |
| 458 | 20230913 | 124500 | 155322572000 | 278500 | 278500 | 279000 | 278500 | 268 |
| 459 | 20230913 | 124400 | 155247899500 | 278500 | 278500 | 279000 | 278500 | 238 |
| 460 | 20230913 | 124300 | 155181616000 | 278500 | 279000 | 279000 | 278500 | 491 |
| 461 | 20230913 | 124200 | 155044796000 | 278500 | 279000 | 279000 | 278500 | 312 |
| 462 | 20230913 | 124100 | 154957874000 | 279000 | 278500 | 279000 | 278500 | 521 |
| 463 | 20230913 | 124000 | 154812602500 | 278500 | 280000 | 280000 | 278500 | 2539 |
| 464 | 20230913 | 123900 | 154103533000 | 280000 | 279500 | 280000 | 279500 | 507 |
| 465 | 20230913 | 123800 | 153961636500 | 279500 | 280000 | 280000 | 279500 | 526 |
| 466 | 20230913 | 123700 | 153814538000 | 280000 | 279500 | 280000 | 279500 | 228 |
| 467 | 20230913 | 123600 | 153750738000 | 280000 | 279500 | 280000 | 279500 | 663 |
| 468 | 20230913 | 123500 | 153565341500 | 279500 | 280000 | 280000 | 279500 | 385 |
| 469 | 20230913 | 123400 | 153457638500 | 280000 | 280000 | 280000 | 279500 | 425 |
| 470 | 20230913 | 123300 | 153338673000 | 280000 | 279500 | 280000 | 279500 | 731 |
| 471 | 20230913 | 123200 | 153134166500 | 280000 | 279500 | 280000 | 279500 | 1722 |
| 472 | 20230913 | 123100 | 152652158000 | 279500 | 279000 | 280000 | 279000 | 3618 |
| 473 | 20230913 | 123000 | 151640822000 | 279000 | 279500 | 279500 | 279000 | 1216 |
| 474 | 20230913 | 122900 | 151301291000 | 279500 | 279000 | 279500 | 279000 | 383 |
| 475 | 20230913 | 122800 | 151194317000 | 279500 | 279000 | 279500 | 279000 | 2067 |
| 476 | 20230913 | 122700 | 150617249000 | 279000 | 279000 | 279000 | 278500 | 1512 |
| 477 | 20230913 | 122600 | 150195414000 | 279000 | 278500 | 279000 | 278500 | 469 |
| 478 | 20230913 | 122500 | 150064649500 | 278500 | 278500 | 279000 | 278000 | 1878 |
| 479 | 20230913 | 122400 | 149541569000 | 278500 | 278000 | 278500 | 278000 | 171 |
| 480 | 20230913 | 122300 | 149493980500 | 278000 | 278000 | 278500 | 277500 | 2033 |
| 481 | 20230913 | 122200 | 148928776500 | 277500 | 278000 | 278000 | 277500 | 195 |
| 482 | 20230913 | 122100 | 148874629000 | 278000 | 277500 | 278000 | 277500 | 593 |
| 483 | 20230913 | 122000 | 148709965500 | 277500 | 278000 | 278000 | 277500 | 117 |
| 484 | 20230913 | 121900 | 148677458000 | 277500 | 278000 | 278000 | 277500 | 87 |
| 485 | 20230913 | 121800 | 148653277500 | 277500 | 278000 | 278000 | 277500 | 399 |
| 486 | 20230913 | 121700 | 148542452500 | 277500 | 278000 | 278000 | 277500 | 234 |
| 487 | 20230913 | 121600 | 148477443500 | 278000 | 277500 | 278000 | 277500 | 158 |
| 488 | 20230913 | 121500 | 148433586500 | 277500 | 278000 | 278000 | 277500 | 293 |
| 489 | 20230913 | 121400 | 148352258000 | 278000 | 277500 | 278000 | 277500 | 202 |
| 490 | 20230913 | 121300 | 148296128000 | 277500 | 278500 | 278500 | 277000 | 929 |
| 491 | 20230913 | 121200 | 148037998500 | 278500 | 277000 | 278500 | 277000 | 4524 |
| 492 | 20230913 | 121100 | 146781704500 | 277000 | 277500 | 277500 | 277000 | 317 |
| 493 | 20230913 | 121000 | 146693883000 | 277500 | 277500 | 277500 | 277000 | 355 |
| 494 | 20230913 | 120900 | 146595453000 | 277500 | 277500 | 277500 | 277000 | 414 |
| 495 | 20230913 | 120800 | 146480732000 | 277500 | 277500 | 277500 | 277000 | 303 |
| 496 | 20230913 | 120700 | 146396772500 | 277000 | 278000 | 278000 | 277000 | 1281 |
| 497 | 20230913 | 120600 | 146041411000 | 278000 | 277500 | 278000 | 277500 | 196 |
| 498 | 20230913 | 120500 | 145986938500 | 277500 | 278000 | 278000 | 277500 | 994 |
| 499 | 20230913 | 120400 | 145711074000 | 278000 | 278500 | 279000 | 277500 | 3393 |
| 500 | 20230913 | 120300 | 144767235500 | 278500 | 279000 | 279000 | 278500 | 186 |
| 501 | 20230913 | 120200 | 144715364000 | 279000 | 279000 | 279000 | 278500 | 205 |
| 502 | 20230913 | 120100 | 144658215000 | 279000 | 279000 | 279000 | 278500 | 371 |
| 503 | 20230913 | 120000 | 144554745500 | 279000 | 279000 | 279000 | 278500 | 173 |
| 504 | 20230913 | 115900 | 144506526000 | 279000 | 279000 | 279000 | 278500 | 315 |
| 505 | 20230913 | 115800 | 144418733500 | 279000 | 278500 | 279000 | 278500 | 451 |
| 506 | 20230913 | 115700 | 144293008500 | 279000 | 279000 | 279000 | 278000 | 427 |
| 507 | 20230913 | 115600 | 144174027500 | 278500 | 278500 | 279000 | 278500 | 835 |
| 508 | 20230913 | 115500 | 143941436500 | 278500 | 278500 | 278500 | 278000 | 1678 |
| 509 | 20230913 | 115400 | 143474140500 | 278500 | 278000 | 278500 | 278000 | 354 |
| 510 | 20230913 | 115300 | 143375605500 | 278500 | 278500 | 278500 | 278000 | 131 |
| 511 | 20230913 | 115200 | 143339148000 | 278500 | 278000 | 278500 | 278000 | 157 |
| 512 | 20230913 | 115100 | 143295473500 | 278000 | 278500 | 278500 | 278000 | 199 |
| 513 | 20230913 | 115000 | 143240090500 | 278500 | 278500 | 279000 | 278000 | 312 |
| 514 | 20230913 | 114900 | 143153218500 | 278500 | 278500 | 279000 | 278500 | 549 |
| 515 | 20230913 | 114800 | 143000285000 | 278500 | 278500 | 279000 | 278500 | 1057 |
| 516 | 20230913 | 114700 | 142705863500 | 278500 | 278500 | 279000 | 278500 | 279 |
| 517 | 20230913 | 114600 | 142628146500 | 278500 | 278500 | 279000 | 278500 | 317 |
| 518 | 20230913 | 114500 | 142539769000 | 279000 | 279000 | 279000 | 278500 | 261 |
| 519 | 20230913 | 114400 | 142467061500 | 279000 | 278500 | 279000 | 278500 | 856 |
| 520 | 20230913 | 114300 | 142228315000 | 279000 | 278500 | 279000 | 278500 | 1330 |
| 521 | 20230913 | 114200 | 141857855000 | 278500 | 278500 | 278500 | 278000 | 629 |
| 522 | 20230913 | 114100 | 141682693000 | 278500 | 278500 | 278500 | 278000 | 240 |
| 523 | 20230913 | 114000 | 141615871500 | 278500 | 278500 | 278500 | 278000 | 335 |
| 524 | 20230913 | 113900 | 141522634500 | 278500 | 278000 | 278500 | 277500 | 1084 |
| 525 | 20230913 | 113800 | 141221286500 | 277500 | 277500 | 278000 | 277500 | 2727 |
| 526 | 20230913 | 113700 | 140463832500 | 278000 | 277500 | 278000 | 277500 | 343 |
| 527 | 20230913 | 113600 | 140368611000 | 277500 | 277500 | 277500 | 277500 | 832 |
| 528 | 20230913 | 113500 | 140137731000 | 278000 | 278000 | 278000 | 277500 | 474 |
| 529 | 20230913 | 113400 | 140006155500 | 277500 | 277500 | 278000 | 277000 | 1152 |
| 530 | 20230913 | 113300 | 139686477000 | 277500 | 277500 | 277500 | 277000 | 239 |
| 531 | 20230913 | 113200 | 139620228000 | 277500 | 277000 | 277500 | 277000 | 204 |
| 532 | 20230913 | 113100 | 139563680000 | 277500 | 277000 | 277500 | 277000 | 236 |
| 533 | 20230913 | 113000 | 139498236000 | 277000 | 277500 | 277500 | 277000 | 307 |
| 534 | 20230913 | 112900 | 139413145000 | 277500 | 277000 | 277500 | 277000 | 381 |
| 535 | 20230913 | 112800 | 139307580500 | 277000 | 277500 | 277500 | 277000 | 141 |
| 536 | 20230913 | 112700 | 139268501500 | 277500 | 277500 | 277500 | 277000 | 683 |
| 537 | 20230913 | 112600 | 139079187500 | 277500 | 277500 | 277500 | 277000 | 261 |
| 538 | 20230913 | 112500 | 139006819500 | 277500 | 277000 | 277500 | 277000 | 460 |
| 539 | 20230913 | 112400 | 138879268000 | 277000 | 277000 | 277500 | 277000 | 243 |
| 540 | 20230913 | 112300 | 138811898000 | 277000 | 277500 | 277500 | 277000 | 401 |
| 541 | 20230913 | 112200 | 138700809500 | 277000 | 277000 | 277000 | 276500 | 1215 |
| 542 | 20230913 | 112100 | 138364288000 | 277000 | 276500 | 277000 | 276500 | 248 |
| 543 | 20230913 | 112000 | 138295628000 | 277000 | 277000 | 277000 | 276500 | 241 |
| 544 | 20230913 | 111900 | 138228926500 | 277000 | 276500 | 277000 | 276500 | 731 |
| 545 | 20230913 | 111800 | 138026581500 | 276500 | 277000 | 277500 | 276500 | 633 |
| 546 | 20230913 | 111700 | 137851307500 | 277000 | 277500 | 277500 | 277000 | 591 |
| 547 | 20230913 | 111600 | 137687586000 | 277500 | 276500 | 277500 | 276500 | 494 |
| 548 | 20230913 | 111500 | 137550733500 | 277000 | 276500 | 277500 | 276500 | 725 |
| 549 | 20230913 | 111400 | 137349907500 | 276500 | 276500 | 277000 | 276500 | 1145 |
| 550 | 20230913 | 111300 | 137033086000 | 277000 | 276500 | 277000 | 276500 | 326 |
| 551 | 20230913 | 111200 | 136942816000 | 276500 | 277000 | 277000 | 276500 | 365 |
| 552 | 20230913 | 111100 | 136841853000 | 277000 | 276500 | 277000 | 276500 | 1111 |
| 553 | 20230913 | 111000 | 136534653000 | 276000 | 277000 | 277000 | 276000 | 2624 |
| 554 | 20230913 | 110900 | 135809098000 | 277000 | 277500 | 277500 | 276500 | 1711 |
| 555 | 20230913 | 110800 | 135335131000 | 277000 | 278000 | 278000 | 277000 | 1717 |
| 556 | 20230913 | 110700 | 134858804500 | 278000 | 278500 | 278500 | 278000 | 1351 |
| 557 | 20230913 | 110600 | 134483178000 | 278500 | 278500 | 278500 | 278000 | 394 |
| 558 | 20230913 | 110500 | 134373467500 | 278500 | 278500 | 278500 | 278000 | 398 |
| 559 | 20230913 | 110400 | 134262714000 | 278500 | 278500 | 279000 | 278000 | 703 |
| 560 | 20230913 | 110300 | 134066923500 | 278500 | 279500 | 279500 | 278000 | 791 |
| 561 | 20230913 | 110200 | 133846649500 | 279500 | 278500 | 279500 | 278000 | 6140 |
| 562 | 20230913 | 110100 | 132133937000 | 278000 | 278500 | 278500 | 278000 | 700 |
| 563 | 20230913 | 110000 | 131939038500 | 278500 | 278000 | 278500 | 278000 | 578 |
| 564 | 20230913 | 105900 | 131778151500 | 278500 | 278000 | 278500 | 277500 | 1890 |
| 565 | 20230913 | 105800 | 131252953500 | 278000 | 278500 | 279000 | 277500 | 1813 |
| 566 | 20230913 | 105700 | 130748468000 | 278500 | 278500 | 279000 | 278500 | 219 |
| 567 | 20230913 | 105600 | 130687452500 | 278500 | 278500 | 279000 | 278500 | 311 |
| 568 | 20230913 | 105500 | 130600785500 | 278500 | 278000 | 279000 | 278000 | 901 |
| 569 | 20230913 | 105400 | 130349856500 | 278500 | 278500 | 279000 | 278500 | 820 |
| 570 | 20230913 | 105300 | 130121444000 | 278500 | 278000 | 279000 | 277500 | 2323 |
| 571 | 20230913 | 105200 | 129474785000 | 278000 | 278500 | 278500 | 278000 | 892 |
| 572 | 20230913 | 105100 | 129226630500 | 278500 | 278000 | 278500 | 277500 | 1293 |
| 573 | 20230913 | 105000 | 128866905000 | 278000 | 278000 | 278500 | 278000 | 631 |
| 574 | 20230913 | 104900 | 128691467500 | 278000 | 278000 | 278500 | 278000 | 585 |
| 575 | 20230913 | 104800 | 128528791500 | 278000 | 278500 | 278500 | 278000 | 1097 |
| 576 | 20230913 | 104700 | 128223409000 | 278500 | 278000 | 278500 | 278000 | 2063 |
| 577 | 20230913 | 104600 | 127649871500 | 278000 | 277500 | 278000 | 277500 | 352 |
| 578 | 20230913 | 104500 | 127552125500 | 277500 | 278000 | 278000 | 277500 | 242 |
| 579 | 20230913 | 104400 | 127484940500 | 278000 | 278000 | 278500 | 278000 | 1517 |
| 580 | 20230913 | 104300 | 127063071500 | 278500 | 279000 | 279000 | 278000 | 959 |
| 581 | 20230913 | 104200 | 126795915500 | 279000 | 278500 | 279000 | 278000 | 2177 |
| 582 | 20230913 | 104100 | 126189144000 | 278500 | 278500 | 278500 | 278000 | 382 |
| 583 | 20230913 | 104000 | 126082809000 | 278500 | 278500 | 279000 | 278000 | 2081 |
| 584 | 20230913 | 103900 | 125503051500 | 278500 | 279500 | 279500 | 278000 | 976 |
| 585 | 20230913 | 103800 | 125230954000 | 279500 | 279500 | 280000 | 279000 | 1208 |
| 586 | 20230913 | 103700 | 124893373500 | 279500 | 279500 | 280000 | 279000 | 1475 |
| 587 | 20230913 | 103600 | 124481074500 | 279500 | 278500 | 279500 | 278500 | 2876 |
| 588 | 20230913 | 103500 | 123677743000 | 279000 | 278000 | 279500 | 278000 | 4187 |
| 589 | 20230913 | 103400 | 122510775500 | 278000 | 278000 | 278500 | 278000 | 419 |
| 590 | 20230913 | 103300 | 122394207000 | 278000 | 277000 | 278500 | 277000 | 2772 |
| 591 | 20230913 | 103200 | 121624257500 | 277000 | 276500 | 277500 | 276500 | 2027 |
| 592 | 20230913 | 103100 | 121062939000 | 277000 | 277000 | 277000 | 276500 | 197 |
| 593 | 20230913 | 103000 | 121008403000 | 277000 | 277000 | 277500 | 277000 | 977 |
| 594 | 20230913 | 102900 | 120737767500 | 277000 | 277000 | 277500 | 276500 | 719 |
| 595 | 20230913 | 102800 | 120538684500 | 277000 | 276500 | 277500 | 276500 | 4070 |
| 596 | 20230913 | 102700 | 119410353500 | 276000 | 275500 | 276000 | 275500 | 2745 |
| 597 | 20230913 | 102600 | 118653425000 | 275500 | 276000 | 276000 | 275500 | 1048 |
| 598 | 20230913 | 102500 | 118364662500 | 275500 | 276500 | 276500 | 275500 | 3911 |
| 599 | 20230913 | 102400 | 117285251000 | 277000 | 277000 | 277000 | 276500 | 622 |
| 600 | 20230913 | 102300 | 117113190500 | 277000 | 276500 | 277000 | 276000 | 7528 |
| 601 | 20230913 | 102200 | 115031282000 | 276500 | 277000 | 277500 | 276500 | 858 |
| 602 | 20230913 | 102100 | 114793586000 | 277000 | 276500 | 277500 | 276500 | 903 |
| 603 | 20230913 | 102000 | 114543371000 | 277000 | 277500 | 277500 | 276500 | 731 |
| 604 | 20230913 | 101900 | 114340898500 | 277000 | 277000 | 277500 | 276500 | 1035 |
| 605 | 20230913 | 101800 | 114054204000 | 277000 | 277000 | 277500 | 276500 | 1849 |
| 606 | 20230913 | 101700 | 113541964500 | 277000 | 277500 | 278000 | 277000 | 1030 |
| 607 | 20230913 | 101600 | 113256506500 | 278000 | 277500 | 278000 | 277000 | 2185 |
| 608 | 20230913 | 101500 | 112650393500 | 277500 | 278500 | 278500 | 277500 | 2775 |
| 609 | 20230913 | 101400 | 111879080000 | 278500 | 279500 | 279500 | 278500 | 1527 |
| 610 | 20230913 | 101300 | 111453129000 | 279500 | 280000 | 280500 | 278500 | 5285 |
| 611 | 20230913 | 101200 | 109976491500 | 280000 | 279500 | 280000 | 279500 | 2842 |
| 612 | 20230913 | 101100 | 109180806000 | 280000 | 279500 | 280000 | 279000 | 1038 |
| 613 | 20230913 | 101000 | 108890481000 | 279500 | 279500 | 279500 | 279000 | 2492 |
| 614 | 20230913 | 100900 | 108194283500 | 279000 | 279500 | 280000 | 279000 | 1666 |
| 615 | 20230913 | 100800 | 107728655500 | 279500 | 280000 | 280000 | 279000 | 3624 |
| 616 | 20230913 | 100700 | 106715711000 | 279500 | 278500 | 280000 | 278500 | 3840 |
| 617 | 20230913 | 100600 | 105642846500 | 278500 | 278500 | 279000 | 278000 | 2548 |
| 618 | 20230913 | 100500 | 104933049500 | 278500 | 279000 | 279000 | 278000 | 733 |
| 619 | 20230913 | 100400 | 104729046500 | 279000 | 279000 | 279000 | 278000 | 1872 |
| 620 | 20230913 | 100300 | 104207655500 | 279000 | 279000 | 279500 | 278500 | 3015 |
| 621 | 20230913 | 100200 | 103366525000 | 278500 | 278000 | 279000 | 277500 | 2615 |
| 622 | 20230913 | 100100 | 102638645500 | 278000 | 278000 | 278000 | 277500 | 1628 |
| 623 | 20230913 | 100000 | 102186071500 | 278000 | 278500 | 279000 | 278000 | 1946 |
| 624 | 20230913 | 095900 | 101643933500 | 279000 | 278500 | 279000 | 278000 | 2938 |
| 625 | 20230913 | 095800 | 100824981500 | 279000 | 278000 | 279000 | 277500 | 2151 |
| 626 | 20230913 | 095700 | 100226182500 | 278000 | 277500 | 278000 | 277000 | 1757 |
| 627 | 20230913 | 095600 | 99738846500 | 277000 | 278000 | 278000 | 277000 | 4087 |
| 628 | 20230913 | 095500 | 98605033000 | 278000 | 277000 | 278000 | 277000 | 3491 |
| 629 | 20230913 | 095400 | 97636778500 | 277500 | 279000 | 279000 | 277000 | 4739 |
| 630 | 20230913 | 095300 | 96318925000 | 279000 | 279000 | 279500 | 278500 | 3333 |
| 631 | 20230913 | 095200 | 95388664000 | 279500 | 279000 | 279500 | 278500 | 4403 |
| 632 | 20230913 | 095100 | 94160623500 | 279000 | 279000 | 279500 | 278500 | 2988 |
| 633 | 20230913 | 095000 | 93327705500 | 279000 | 279000 | 279500 | 278000 | 4957 |
| 634 | 20230913 | 094900 | 91945389500 | 279000 | 277500 | 279500 | 277000 | 6619 |
| 635 | 20230913 | 094800 | 90104191500 | 277500 | 277000 | 277500 | 277000 | 992 |
| 636 | 20230913 | 094700 | 89829080500 | 277000 | 277000 | 277000 | 276500 | 1448 |
| 637 | 20230913 | 094600 | 89428031000 | 277000 | 277000 | 277500 | 276500 | 2084 |
| 638 | 20230913 | 094500 | 88850573000 | 277500 | 276000 | 277500 | 276000 | 2019 |
| 639 | 20230913 | 094400 | 88292035000 | 276500 | 275000 | 276500 | 275000 | 4443 |
| 640 | 20230913 | 094300 | 87067084000 | 275000 | 276000 | 276500 | 275000 | 4302 |
| 641 | 20230913 | 094200 | 85882445000 | 276500 | 276000 | 277000 | 276000 | 3210 |
| 642 | 20230913 | 094100 | 84994996000 | 276000 | 277500 | 278000 | 275500 | 8106 |
| 643 | 20230913 | 094000 | 82751909500 | 277500 | 278500 | 278500 | 277500 | 7622 |
| 644 | 20230913 | 093900 | 80634787000 | 278500 | 277500 | 278500 | 277000 | 4681 |
| 645 | 20230913 | 093800 | 79334767500 | 277500 | 278000 | 278000 | 277000 | 9852 |
| 646 | 20230913 | 093700 | 76602251000 | 278000 | 276500 | 278000 | 276500 | 9078 |
| 647 | 20230913 | 093600 | 74086928500 | 276500 | 276500 | 277000 | 276000 | 5849 |
| 648 | 20230913 | 093500 | 72469526500 | 276500 | 276000 | 276500 | 275500 | 3636 |
| 649 | 20230913 | 093400 | 71465532500 | 276000 | 276000 | 276500 | 275500 | 2373 |
| 650 | 20230913 | 093300 | 70810683500 | 276000 | 276000 | 276500 | 275500 | 4577 |
| 651 | 20230913 | 093200 | 69547157500 | 276000 | 274500 | 276000 | 274000 | 13911 |
| 652 | 20230913 | 093100 | 65722410500 | 274000 | 274000 | 274500 | 274000 | 1409 |
| 653 | 20230913 | 093000 | 65336121500 | 274500 | 274000 | 274500 | 274000 | 2177 |
| 654 | 20230913 | 092900 | 64739197500 | 274000 | 274500 | 275000 | 274000 | 5960 |
| 655 | 20230913 | 092800 | 63103093500 | 274500 | 273500 | 275000 | 273000 | 10274 |
| 656 | 20230913 | 092700 | 60286471500 | 273500 | 273500 | 274000 | 273000 | 2381 |
| 657 | 20230913 | 092600 | 59634965500 | 273500 | 273500 | 274500 | 273000 | 9832 |
| 658 | 20230913 | 092500 | 56944193500 | 273500 | 272500 | 273500 | 272500 | 4915 |
| 659 | 20230913 | 092400 | 55602495500 | 273000 | 272500 | 273000 | 272000 | 5680 |
| 660 | 20230913 | 092300 | 54054777000 | 272500 | 272000 | 272500 | 271000 | 2851 |
| 661 | 20230913 | 092200 | 53279676500 | 272000 | 270500 | 272500 | 270500 | 16610 |
| 662 | 20230913 | 092100 | 48768686500 | 271000 | 271000 | 271500 | 270500 | 5032 |
| 663 | 20230913 | 092000 | 47405806000 | 271000 | 271500 | 272000 | 271000 | 5629 |
| 664 | 20230913 | 091900 | 45878653500 | 271000 | 272000 | 272500 | 271000 | 4575 |
| 665 | 20230913 | 091800 | 44636841000 | 272000 | 271000 | 272500 | 271000 | 9416 |
| 666 | 20230913 | 091700 | 42077377000 | 271500 | 271500 | 272500 | 271000 | 9476 |
| 667 | 20230913 | 091600 | 39503231500 | 271500 | 272500 | 273000 | 271500 | 12870 |
| 668 | 20230913 | 091500 | 35997429500 | 272500 | 273500 | 273500 | 272500 | 7972 |
| 669 | 20230913 | 091400 | 33822997000 | 273000 | 273500 | 274500 | 273000 | 7063 |
| 670 | 20230913 | 091300 | 31891017500 | 273500 | 274500 | 274500 | 273000 | 3966 |
| 671 | 20230913 | 091200 | 30805114000 | 274000 | 273500 | 275500 | 273000 | 6306 |
| 672 | 20230913 | 091100 | 29076626000 | 274000 | 275000 | 275500 | 273500 | 5136 |
| 673 | 20230913 | 091000 | 27667941500 | 275000 | 274000 | 275500 | 274000 | 8011 |
| 674 | 20230913 | 090900 | 25464845000 | 274000 | 275500 | 276000 | 274000 | 5138 |
| 675 | 20230913 | 090800 | 24052601000 | 275500 | 275000 | 276500 | 274500 | 4858 |
| 676 | 20230913 | 090700 | 22713826000 | 275500 | 275000 | 275500 | 274500 | 5937 |
| 677 | 20230913 | 090600 | 21079870500 | 275500 | 276500 | 276500 | 275000 | 5185 |
| 678 | 20230913 | 090500 | 19650221500 | 276500 | 277000 | 277000 | 275000 | 4529 |
| 679 | 20230913 | 090400 | 18399783500 | 277000 | 275000 | 277000 | 274500 | 6094 |
| 680 | 20230913 | 090300 | 16716217500 | 275000 | 276500 | 277000 | 274500 | 7122 |
| 681 | 20230913 | 090200 | 14751657000 | 276000 | 275000 | 276500 | 274000 | 5185 |
| 682 | 20230913 | 090100 | 13323079500 | 275000 | 273000 | 276000 | 272500 | 17746 |
| 683 | 20230913 | 090000 | 8470476500 | 273000 | 275000 | 275500 | 272500 | 30761 |