41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 202700 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 55303 |
| 3 | 20230911 | 202600 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 4 | 20230911 | 202500 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 5 | 20230911 | 202400 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 6 | 20230911 | 202300 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 7 | 20230911 | 202200 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 8 | 20230911 | 202100 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 9 | 20230911 | 202000 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 10 | 20230911 | 201900 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 11 | 20230911 | 201800 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 12 | 20230911 | 201700 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 13 | 20230911 | 201600 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 14 | 20230911 | 201500 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 15 | 20230911 | 201400 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 16 | 20230911 | 201300 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 17 | 20230911 | 201200 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 18 | 20230911 | 201100 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 19 | 20230911 | 201000 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 20 | 20230911 | 200900 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 21 | 20230911 | 200800 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 22 | 20230911 | 200700 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 23 | 20230911 | 200600 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 24 | 20230911 | 200500 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 25 | 20230911 | 200400 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 26 | 20230911 | 200300 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 27 | 20230911 | 200200 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 28 | 20230911 | 200100 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 29 | 20230911 | 200000 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 30 | 20230911 | 195900 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 31 | 20230911 | 195800 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 32 | 20230911 | 195700 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 55303 |
| 33 | 20230911 | 195600 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 34 | 20230911 | 195500 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 35 | 20230911 | 195400 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 36 | 20230911 | 195300 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 37 | 20230911 | 195200 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 38 | 20230911 | 195100 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 39 | 20230911 | 195000 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 40 | 20230911 | 194900 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 41 | 20230911 | 194800 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 42 | 20230911 | 194700 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 43 | 20230911 | 194600 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 44 | 20230911 | 194500 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 45 | 20230911 | 194400 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 46 | 20230911 | 194300 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 47 | 20230911 | 194200 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 48 | 20230911 | 194100 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 49 | 20230911 | 194000 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 50 | 20230911 | 193900 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 51 | 20230911 | 193800 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 52 | 20230911 | 193700 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 53 | 20230911 | 193600 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 54 | 20230911 | 193500 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 55 | 20230911 | 193400 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 56 | 20230911 | 193300 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 57 | 20230911 | 193200 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 58 | 20230911 | 193100 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 59 | 20230911 | 193000 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 60 | 20230911 | 192900 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 61 | 20230911 | 192800 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 62 | 20230911 | 192700 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 55303 |
| 63 | 20230911 | 192600 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 64 | 20230911 | 192500 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 65 | 20230911 | 192400 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 66 | 20230911 | 192300 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 67 | 20230911 | 192200 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 68 | 20230911 | 192100 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 69 | 20230911 | 192000 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 70 | 20230911 | 191900 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 71 | 20230911 | 191800 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 72 | 20230911 | 191700 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 73 | 20230911 | 191600 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 74 | 20230911 | 191500 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 75 | 20230911 | 191400 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 76 | 20230911 | 191300 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 77 | 20230911 | 191200 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 78 | 20230911 | 191100 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 79 | 20230911 | 191000 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 80 | 20230911 | 190900 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 81 | 20230911 | 190800 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 82 | 20230911 | 190700 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 83 | 20230911 | 190600 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 84 | 20230911 | 190500 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 85 | 20230911 | 190400 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 86 | 20230911 | 190300 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 87 | 20230911 | 190200 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 88 | 20230911 | 190100 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 89 | 20230911 | 190000 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 90 | 20230911 | 185900 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 91 | 20230911 | 185800 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 92 | 20230911 | 185700 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 55303 |
| 93 | 20230911 | 185600 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 94 | 20230911 | 185500 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 95 | 20230911 | 185400 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 96 | 20230911 | 185300 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 97 | 20230911 | 185200 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 98 | 20230911 | 185100 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 99 | 20230911 | 185000 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 100 | 20230911 | 184900 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 101 | 20230911 | 184800 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 102 | 20230911 | 184700 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 103 | 20230911 | 184600 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 104 | 20230911 | 184500 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 105 | 20230911 | 184400 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 106 | 20230911 | 184300 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 107 | 20230911 | 184200 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 108 | 20230911 | 184100 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 109 | 20230911 | 184000 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 110 | 20230911 | 183900 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 111 | 20230911 | 183800 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 112 | 20230911 | 183700 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 113 | 20230911 | 183600 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 114 | 20230911 | 183500 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 115 | 20230911 | 183400 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 116 | 20230911 | 183300 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 117 | 20230911 | 183200 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 118 | 20230911 | 183100 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 119 | 20230911 | 183000 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 120 | 20230911 | 182900 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 121 | 20230911 | 182800 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 122 | 20230911 | 182700 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 55303 |
| 123 | 20230911 | 182600 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 124 | 20230911 | 182500 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 125 | 20230911 | 182400 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 126 | 20230911 | 182300 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 127 | 20230911 | 182200 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 128 | 20230911 | 182100 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 129 | 20230911 | 182000 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 130 | 20230911 | 181900 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 131 | 20230911 | 181800 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 132 | 20230911 | 181700 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 133 | 20230911 | 181600 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 134 | 20230911 | 181500 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 135 | 20230911 | 181400 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 136 | 20230911 | 181300 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 137 | 20230911 | 181200 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 138 | 20230911 | 181100 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 139 | 20230911 | 181000 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 140 | 20230911 | 180900 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 141 | 20230911 | 180800 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 142 | 20230911 | 180700 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 143 | 20230911 | 180600 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 144 | 20230911 | 180500 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 145 | 20230911 | 180400 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 146 | 20230911 | 180300 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 147 | 20230911 | 180200 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 148 | 20230911 | 180100 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 149 | 20230911 | 180000 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 150 | 20230911 | 175900 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 151 | 20230911 | 175800 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 152 | 20230911 | 175700 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 55303 |
| 153 | 20230911 | 175600 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 154 | 20230911 | 175500 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 155 | 20230911 | 175400 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 156 | 20230911 | 175300 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 157 | 20230911 | 175200 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 158 | 20230911 | 175100 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 159 | 20230911 | 175000 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 160 | 20230911 | 174900 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 161 | 20230911 | 174800 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 162 | 20230911 | 174700 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 163 | 20230911 | 174600 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 164 | 20230911 | 174500 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 165 | 20230911 | 174400 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 166 | 20230911 | 174300 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 167 | 20230911 | 174200 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 168 | 20230911 | 174100 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 169 | 20230911 | 174000 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 170 | 20230911 | 173900 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 171 | 20230911 | 173800 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 172 | 20230911 | 173700 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 173 | 20230911 | 173600 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 174 | 20230911 | 173500 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 175 | 20230911 | 173400 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 176 | 20230911 | 173300 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 177 | 20230911 | 173200 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 178 | 20230911 | 173100 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 179 | 20230911 | 173000 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 180 | 20230911 | 172900 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 181 | 20230911 | 172800 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 182 | 20230911 | 172700 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 55303 |
| 183 | 20230911 | 172600 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 184 | 20230911 | 172500 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 185 | 20230911 | 172400 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 186 | 20230911 | 172300 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 187 | 20230911 | 172200 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 188 | 20230911 | 172100 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 189 | 20230911 | 172000 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 190 | 20230911 | 171900 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 191 | 20230911 | 171800 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 192 | 20230911 | 171700 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 193 | 20230911 | 171600 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 194 | 20230911 | 171500 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 195 | 20230911 | 171400 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 196 | 20230911 | 171300 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 197 | 20230911 | 171200 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 198 | 20230911 | 171100 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 199 | 20230911 | 171000 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 200 | 20230911 | 170900 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 201 | 20230911 | 170800 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 202 | 20230911 | 170700 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 203 | 20230911 | 170600 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 204 | 20230911 | 170500 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 205 | 20230911 | 170400 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 206 | 20230911 | 170300 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 207 | 20230911 | 170200 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 208 | 20230911 | 170100 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 209 | 20230911 | 170000 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 210 | 20230911 | 165900 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 211 | 20230911 | 165800 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 212 | 20230911 | 165700 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 55303 |
| 213 | 20230911 | 165600 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 214 | 20230911 | 165500 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 215 | 20230911 | 165400 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 216 | 20230911 | 165300 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 217 | 20230911 | 165200 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 218 | 20230911 | 165100 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 219 | 20230911 | 165000 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 220 | 20230911 | 164900 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 221 | 20230911 | 164800 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 222 | 20230911 | 164700 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 223 | 20230911 | 164600 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 224 | 20230911 | 164500 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 225 | 20230911 | 164400 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 226 | 20230911 | 164300 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 227 | 20230911 | 164200 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 228 | 20230911 | 164100 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 229 | 20230911 | 164000 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 230 | 20230911 | 163900 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 231 | 20230911 | 163800 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 232 | 20230911 | 163700 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 233 | 20230911 | 163600 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 234 | 20230911 | 163500 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 235 | 20230911 | 163400 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 236 | 20230911 | 163300 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 237 | 20230911 | 163200 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 238 | 20230911 | 163100 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 239 | 20230911 | 163000 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 240 | 20230911 | 162900 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 241 | 20230911 | 162800 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 242 | 20230911 | 162700 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 55303 |
| 243 | 20230911 | 162600 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 244 | 20230911 | 162500 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 245 | 20230911 | 162400 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 246 | 20230911 | 162300 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 247 | 20230911 | 162200 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 248 | 20230911 | 162100 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 249 | 20230911 | 162000 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 250 | 20230911 | 161900 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 251 | 20230911 | 161800 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 252 | 20230911 | 161700 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 253 | 20230911 | 161600 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 254 | 20230911 | 161500 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 255 | 20230911 | 161400 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 256 | 20230911 | 161300 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 257 | 20230911 | 161200 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 258 | 20230911 | 161100 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 259 | 20230911 | 161000 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 260 | 20230911 | 160900 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 261 | 20230911 | 160800 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 262 | 20230911 | 160700 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 263 | 20230911 | 160600 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 264 | 20230911 | 160500 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 265 | 20230911 | 160400 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 266 | 20230911 | 160300 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 267 | 20230911 | 160200 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 268 | 20230911 | 160100 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 269 | 20230911 | 160000 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 270 | 20230911 | 155900 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 271 | 20230911 | 155800 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 272 | 20230911 | 155700 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 55303 |
| 273 | 20230911 | 155600 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 274 | 20230911 | 155500 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 275 | 20230911 | 155400 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 276 | 20230911 | 155300 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 277 | 20230911 | 155200 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 278 | 20230911 | 155100 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 279 | 20230911 | 155000 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 280 | 20230911 | 154900 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 281 | 20230911 | 154800 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 282 | 20230911 | 154700 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 283 | 20230911 | 154600 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 284 | 20230911 | 154500 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 285 | 20230911 | 154400 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 286 | 20230911 | 154300 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 287 | 20230911 | 154200 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 288 | 20230911 | 154100 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 289 | 20230911 | 154000 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 290 | 20230911 | 153900 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 291 | 20230911 | 153800 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 292 | 20230911 | 153700 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 293 | 20230911 | 153600 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 294 | 20230911 | 153500 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 295 | 20230911 | 153400 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 296 | 20230911 | 153300 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 297 | 20230911 | 153200 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 298 | 20230911 | 153100 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 0 |
| 299 | 20230911 | 153000 | 1093075859000 | 212500 | 212500 | 212500 | 212500 | 55303 |
| 300 | 20230911 | 152900 | 1081323971500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 301 | 20230911 | 152800 | 1081323971500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 302 | 20230911 | 152700 | 1081323971500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 303 | 20230911 | 152600 | 1081323971500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 304 | 20230911 | 152500 | 1081323971500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 305 | 20230911 | 152400 | 1081323971500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 306 | 20230911 | 152300 | 1081323971500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 307 | 20230911 | 152200 | 1081323971500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 308 | 20230911 | 152100 | 1081323971500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 309 | 20230911 | 152000 | 1081323971500 | 212000 | 212000 | 212000 | 212000 | 0 |
| 310 | 20230911 | 151900 | 1081323971500 | 212000 | 212000 | 212000 | 210500 | 16035 |
| 311 | 20230911 | 151800 | 1077933344500 | 211500 | 210500 | 212000 | 210500 | 6180 |
| 312 | 20230911 | 151700 | 1076628413000 | 210500 | 210000 | 211000 | 210000 | 6844 |
| 313 | 20230911 | 151600 | 1075186760500 | 210000 | 212500 | 213000 | 210000 | 26220 |
| 314 | 20230911 | 151500 | 1069629852000 | 213000 | 212500 | 213000 | 212000 | 10581 |
| 315 | 20230911 | 151400 | 1067381420000 | 212000 | 211500 | 212500 | 211000 | 11487 |
| 316 | 20230911 | 151300 | 1064946223000 | 211500 | 212000 | 212500 | 211000 | 7738 |
| 317 | 20230911 | 151200 | 1063309375000 | 212500 | 212500 | 213000 | 211500 | 23941 |
| 318 | 20230911 | 151100 | 1058224952500 | 212500 | 210000 | 212500 | 210000 | 21213 |
| 319 | 20230911 | 151000 | 1053740451500 | 210500 | 210500 | 211000 | 210000 | 11235 |
| 320 | 20230911 | 150900 | 1051376382000 | 210500 | 208500 | 210500 | 207500 | 19379 |
| 321 | 20230911 | 150800 | 1047326411000 | 208000 | 208500 | 209000 | 208000 | 4028 |
| 322 | 20230911 | 150700 | 1046486880500 | 208500 | 208500 | 209000 | 208000 | 3755 |
| 323 | 20230911 | 150600 | 1045703929500 | 208500 | 208500 | 209000 | 208500 | 4114 |
| 324 | 20230911 | 150500 | 1044844821500 | 208500 | 208500 | 209000 | 208000 | 6586 |
| 325 | 20230911 | 150400 | 1043472244500 | 209000 | 209000 | 209500 | 208500 | 3844 |
| 326 | 20230911 | 150300 | 1042668483500 | 209000 | 210000 | 210000 | 209000 | 3287 |
| 327 | 20230911 | 150200 | 1041980354500 | 210000 | 210500 | 210500 | 208500 | 12056 |
| 328 | 20230911 | 150100 | 1039454481000 | 210500 | 210500 | 211000 | 210000 | 8443 |
| 329 | 20230911 | 150000 | 1037677073000 | 210500 | 210000 | 211000 | 210000 | 9789 |
| 330 | 20230911 | 145900 | 1035616840000 | 210500 | 209500 | 210500 | 209500 | 5093 |
| 331 | 20230911 | 145800 | 1034547278500 | 210000 | 210500 | 211000 | 209500 | 6230 |
| 332 | 20230911 | 145700 | 1033237952500 | 210500 | 209000 | 211000 | 209000 | 7125 |
| 333 | 20230911 | 145600 | 1031740080000 | 209000 | 208000 | 209500 | 208000 | 7055 |
| 334 | 20230911 | 145500 | 1030269444000 | 207500 | 208500 | 209000 | 207500 | 10582 |
| 335 | 20230911 | 145400 | 1028067914500 | 208500 | 209500 | 210000 | 208000 | 10102 |
| 336 | 20230911 | 145300 | 1025954710000 | 210000 | 210000 | 211000 | 209500 | 10863 |
| 337 | 20230911 | 145200 | 1023672239000 | 210000 | 211000 | 211000 | 209500 | 7468 |
| 338 | 20230911 | 145100 | 1022103348500 | 211000 | 208500 | 211000 | 208500 | 10797 |
| 339 | 20230911 | 145000 | 1019837060500 | 209000 | 208500 | 209000 | 208500 | 2465 |
| 340 | 20230911 | 144900 | 1019322820000 | 208500 | 208500 | 209500 | 208000 | 7734 |
| 341 | 20230911 | 144800 | 1017708350000 | 208500 | 207500 | 209000 | 207000 | 9435 |
| 342 | 20230911 | 144700 | 1015745736500 | 207500 | 208500 | 209000 | 207500 | 6646 |
| 343 | 20230911 | 144600 | 1014361572000 | 209000 | 208000 | 209000 | 208000 | 3955 |
| 344 | 20230911 | 144500 | 1013537797000 | 208000 | 210000 | 210000 | 208000 | 7550 |
| 345 | 20230911 | 144400 | 1011960854500 | 210000 | 210000 | 211000 | 209500 | 11859 |
| 346 | 20230911 | 144300 | 1009467759000 | 210000 | 210000 | 211500 | 209500 | 21593 |
| 347 | 20230911 | 144200 | 1004916287000 | 210000 | 209500 | 211000 | 209000 | 18635 |
| 348 | 20230911 | 144100 | 1001001089500 | 209500 | 209000 | 209500 | 207500 | 12227 |
| 349 | 20230911 | 144000 | 998454333500 | 209000 | 209500 | 210500 | 208500 | 22902 |
| 350 | 20230911 | 143900 | 993655728000 | 209500 | 208000 | 209500 | 207500 | 11283 |
| 351 | 20230911 | 143800 | 991299932500 | 207500 | 207500 | 208500 | 207000 | 18425 |
| 352 | 20230911 | 143700 | 987468123500 | 208000 | 205000 | 208500 | 205000 | 28228 |
| 353 | 20230911 | 143600 | 981627921000 | 205000 | 203500 | 206500 | 202000 | 44538 |
| 354 | 20230911 | 143500 | 972550678000 | 203500 | 205500 | 206000 | 203000 | 52680 |
| 355 | 20230911 | 143400 | 961798980500 | 206000 | 207000 | 207500 | 205500 | 20927 |
| 356 | 20230911 | 143300 | 957484840500 | 206500 | 207000 | 207000 | 205000 | 41150 |
| 357 | 20230911 | 143200 | 949019798500 | 206500 | 208500 | 209500 | 206500 | 17661 |
| 358 | 20230911 | 143100 | 945346515500 | 208500 | 207500 | 209500 | 207000 | 10472 |
| 359 | 20230911 | 143000 | 943163611000 | 207500 | 209500 | 209500 | 207000 | 22625 |
| 360 | 20230911 | 142900 | 938460156000 | 209500 | 211500 | 212000 | 209500 | 17032 |
| 361 | 20230911 | 142800 | 934869366500 | 211500 | 210500 | 212000 | 210000 | 12009 |
| 362 | 20230911 | 142700 | 932334218500 | 210500 | 208500 | 211000 | 208500 | 14553 |
| 363 | 20230911 | 142600 | 929283767500 | 209000 | 209000 | 209500 | 208500 | 13007 |
| 364 | 20230911 | 142500 | 926568228500 | 209500 | 210500 | 211000 | 208500 | 27474 |
| 365 | 20230911 | 142400 | 920811711500 | 210500 | 211500 | 212000 | 210500 | 12610 |
| 366 | 20230911 | 142300 | 918151352000 | 211500 | 212000 | 212500 | 211000 | 12320 |
| 367 | 20230911 | 142200 | 915543972000 | 212000 | 212000 | 213000 | 212000 | 12833 |
| 368 | 20230911 | 142100 | 912816850500 | 212000 | 211000 | 213000 | 211000 | 13615 |
| 369 | 20230911 | 142000 | 909926606500 | 211000 | 212500 | 213000 | 211000 | 40829 |
| 370 | 20230911 | 141900 | 901257164500 | 212500 | 211000 | 212500 | 210000 | 33980 |
| 371 | 20230911 | 141800 | 894074774500 | 210500 | 210500 | 211500 | 210000 | 28020 |
| 372 | 20230911 | 141700 | 888172293500 | 210500 | 209500 | 210500 | 207000 | 27886 |
| 373 | 20230911 | 141600 | 882349673000 | 209500 | 209000 | 210000 | 206500 | 30231 |
| 374 | 20230911 | 141500 | 876048587000 | 208500 | 206000 | 209500 | 205500 | 50801 |
| 375 | 20230911 | 141400 | 865493941000 | 205500 | 213000 | 213000 | 205000 | 115165 |
| 376 | 20230911 | 141300 | 841519758500 | 213000 | 211000 | 214000 | 210500 | 42649 |
| 377 | 20230911 | 141200 | 832478843000 | 211000 | 217500 | 218500 | 210000 | 85448 |
| 378 | 20230911 | 141100 | 814247175000 | 217500 | 218000 | 218500 | 217000 | 14472 |
| 379 | 20230911 | 141000 | 811096631500 | 218000 | 216000 | 218500 | 216000 | 27424 |
| 380 | 20230911 | 140900 | 805134445500 | 216500 | 216000 | 218000 | 215500 | 37263 |
| 381 | 20230911 | 140800 | 797061733500 | 215500 | 215500 | 216000 | 215000 | 18691 |
| 382 | 20230911 | 140700 | 793034328000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 383 | 20230911 | 140600 | 793034328000 | 216500 | 217500 | 218000 | 216500 | 20600 |
| 384 | 20230911 | 140500 | 788572452000 | 217000 | 218000 | 218500 | 217000 | 10470 |
| 385 | 20230911 | 140400 | 786291893500 | 218000 | 217500 | 218500 | 217000 | 24833 |
| 386 | 20230911 | 140300 | 780897764500 | 217500 | 220000 | 220000 | 217500 | 19864 |
| 387 | 20230911 | 140200 | 776563956000 | 219500 | 220500 | 220500 | 219500 | 11933 |
| 388 | 20230911 | 140100 | 773938058000 | 220500 | 220500 | 221500 | 219500 | 32365 |
| 389 | 20230911 | 140000 | 766790754500 | 220000 | 219000 | 220500 | 218500 | 15778 |
| 390 | 20230911 | 135900 | 763333352000 | 219000 | 219500 | 220000 | 219000 | 7619 |
| 391 | 20230911 | 135800 | 761662579500 | 219500 | 220500 | 220500 | 218000 | 22878 |
| 392 | 20230911 | 135700 | 756658336500 | 220500 | 220000 | 220500 | 219500 | 15841 |
| 393 | 20230911 | 135600 | 753171147000 | 219500 | 220500 | 220500 | 218500 | 24017 |
| 394 | 20230911 | 135500 | 747905229000 | 220500 | 222000 | 222500 | 218500 | 74869 |
| 395 | 20230911 | 135400 | 731432666000 | 222000 | 224000 | 224000 | 222000 | 36218 |
| 396 | 20230911 | 135300 | 723374181000 | 224500 | 225000 | 225000 | 223000 | 26458 |
| 397 | 20230911 | 135200 | 717452149500 | 224500 | 227000 | 227500 | 224500 | 16262 |
| 398 | 20230911 | 135100 | 713780060000 | 227000 | 226000 | 227500 | 226000 | 12175 |
| 399 | 20230911 | 135000 | 711016669500 | 226500 | 226000 | 227000 | 225500 | 11754 |
| 400 | 20230911 | 134900 | 708354183500 | 226000 | 225000 | 226000 | 225000 | 5965 |
| 401 | 20230911 | 134800 | 707008555000 | 225000 | 225500 | 226000 | 225000 | 9604 |
| 402 | 20230911 | 134700 | 704842506000 | 225500 | 226000 | 226500 | 224500 | 14547 |
| 403 | 20230911 | 134600 | 701567501000 | 225500 | 226000 | 227000 | 224500 | 38929 |
| 404 | 20230911 | 134500 | 692794254500 | 226000 | 228000 | 228500 | 226000 | 20661 |
| 405 | 20230911 | 134400 | 688112872000 | 228500 | 229000 | 229000 | 227000 | 12926 |
| 406 | 20230911 | 134300 | 685169022500 | 228500 | 230000 | 230500 | 228500 | 9283 |
| 407 | 20230911 | 134200 | 683036874000 | 230000 | 228500 | 230500 | 228500 | 5497 |
| 408 | 20230911 | 134100 | 681774748500 | 228500 | 229500 | 229500 | 228000 | 17637 |
| 409 | 20230911 | 134000 | 677742187000 | 229000 | 228500 | 230000 | 228000 | 9078 |
| 410 | 20230911 | 133900 | 675661672500 | 229000 | 230000 | 230000 | 228000 | 22665 |
| 411 | 20230911 | 133800 | 670477793500 | 229500 | 233000 | 233000 | 229000 | 51106 |
| 412 | 20230911 | 133700 | 658691523500 | 232500 | 232500 | 233000 | 232500 | 2318 |
| 413 | 20230911 | 133600 | 658152347500 | 232500 | 234500 | 234500 | 232500 | 11035 |
| 414 | 20230911 | 133500 | 655573846500 | 234500 | 234000 | 235000 | 233500 | 8139 |
| 415 | 20230911 | 133400 | 653666965000 | 234000 | 233000 | 234000 | 233000 | 3570 |
| 416 | 20230911 | 133300 | 652832681000 | 233500 | 232500 | 233500 | 232500 | 4469 |
| 417 | 20230911 | 133200 | 651792104000 | 232500 | 234000 | 234000 | 232000 | 10244 |
| 418 | 20230911 | 133100 | 649407749000 | 234000 | 233000 | 234000 | 233000 | 3564 |
| 419 | 20230911 | 133000 | 648575443500 | 233000 | 232500 | 233500 | 232000 | 12791 |
| 420 | 20230911 | 132900 | 645597794000 | 232500 | 233500 | 234000 | 232000 | 17317 |
| 421 | 20230911 | 132800 | 641565918500 | 233500 | 234000 | 235500 | 233500 | 8234 |
| 422 | 20230911 | 132700 | 639636421500 | 233500 | 234500 | 235000 | 233000 | 18666 |
| 423 | 20230911 | 132600 | 635272024500 | 234500 | 234500 | 236000 | 234000 | 12071 |
| 424 | 20230911 | 132500 | 632434884500 | 234500 | 236000 | 236500 | 234000 | 26962 |
| 425 | 20230911 | 132400 | 626095597500 | 236000 | 237000 | 237500 | 236000 | 9708 |
| 426 | 20230911 | 132300 | 623797920500 | 237000 | 237500 | 238000 | 237000 | 2206 |
| 427 | 20230911 | 132200 | 623274017500 | 238000 | 237000 | 238000 | 237000 | 2650 |
| 428 | 20230911 | 132100 | 622645115000 | 237000 | 239000 | 239000 | 237000 | 10304 |
| 429 | 20230911 | 132000 | 620189640500 | 239000 | 238500 | 239000 | 238000 | 3625 |
| 430 | 20230911 | 131900 | 619324793500 | 238500 | 238500 | 238500 | 238000 | 1443 |
| 431 | 20230911 | 131800 | 618980871000 | 238500 | 237000 | 238500 | 237000 | 7844 |
| 432 | 20230911 | 131700 | 617112792000 | 237500 | 236500 | 237500 | 236500 | 3551 |
| 433 | 20230911 | 131600 | 616271673000 | 236500 | 237000 | 237000 | 236000 | 5380 |
| 434 | 20230911 | 131500 | 614999020500 | 236500 | 236500 | 237500 | 236500 | 7367 |
| 435 | 20230911 | 131400 | 613253603500 | 236500 | 237000 | 237500 | 236000 | 16253 |
| 436 | 20230911 | 131300 | 609411552500 | 237000 | 238000 | 238500 | 237000 | 9763 |
| 437 | 20230911 | 131200 | 607089719000 | 238500 | 237500 | 238500 | 237000 | 4511 |
| 438 | 20230911 | 131100 | 606016417000 | 237500 | 236500 | 237500 | 236500 | 13906 |
| 439 | 20230911 | 131000 | 602722527500 | 236500 | 238500 | 239000 | 236500 | 24733 |
| 440 | 20230911 | 130900 | 596848705000 | 239000 | 240000 | 240000 | 238500 | 9120 |
| 441 | 20230911 | 130800 | 594666998000 | 239500 | 239500 | 240000 | 239000 | 5230 |
| 442 | 20230911 | 130700 | 593414957500 | 239500 | 239000 | 239500 | 238000 | 10095 |
| 443 | 20230911 | 130600 | 591005910000 | 238500 | 241000 | 241500 | 238000 | 28321 |
| 444 | 20230911 | 130500 | 584220684500 | 241000 | 240000 | 242000 | 240000 | 23589 |
| 445 | 20230911 | 130400 | 578530663500 | 240000 | 239000 | 240500 | 239000 | 10588 |
| 446 | 20230911 | 130300 | 575989602500 | 239000 | 239500 | 240000 | 238500 | 14860 |
| 447 | 20230911 | 130200 | 572432691000 | 239500 | 238500 | 239500 | 238000 | 19000 |
| 448 | 20230911 | 130100 | 567900187000 | 239000 | 240000 | 241000 | 238500 | 26116 |
| 449 | 20230911 | 130000 | 561632159000 | 240500 | 240500 | 240500 | 239000 | 27264 |
| 450 | 20230911 | 125900 | 555086601000 | 241500 | 241500 | 241500 | 241500 | 0 |
| 451 | 20230911 | 125800 | 555086601000 | 241500 | 240500 | 241500 | 240000 | 9023 |
| 452 | 20230911 | 125700 | 552910964000 | 240000 | 239000 | 240500 | 238500 | 9365 |
| 453 | 20230911 | 125600 | 550668998000 | 239000 | 240500 | 241000 | 239000 | 23502 |
| 454 | 20230911 | 125500 | 545030280500 | 240500 | 241500 | 241500 | 239500 | 21817 |
| 455 | 20230911 | 125400 | 539785482000 | 241000 | 239500 | 241500 | 239000 | 19165 |
| 456 | 20230911 | 125300 | 535180303000 | 240000 | 240000 | 241500 | 239500 | 49893 |
| 457 | 20230911 | 125200 | 523179433500 | 240500 | 237000 | 240500 | 237000 | 50652 |
| 458 | 20230911 | 125100 | 511078637500 | 237500 | 236000 | 237500 | 235500 | 16028 |
| 459 | 20230911 | 125000 | 507286517500 | 236000 | 235500 | 236500 | 234500 | 18464 |
| 460 | 20230911 | 124900 | 502931579500 | 236000 | 234000 | 236000 | 234000 | 12067 |
| 461 | 20230911 | 124800 | 500093240000 | 234500 | 233500 | 234500 | 233500 | 4039 |
| 462 | 20230911 | 124700 | 499148379500 | 234000 | 235000 | 235000 | 233500 | 9333 |
| 463 | 20230911 | 124600 | 496964188000 | 234500 | 234500 | 235500 | 234500 | 4329 |
| 464 | 20230911 | 124500 | 495947167000 | 234500 | 234000 | 235000 | 234000 | 4625 |
| 465 | 20230911 | 124400 | 494862845000 | 234500 | 234500 | 235500 | 234000 | 7697 |
| 466 | 20230911 | 124300 | 493055715000 | 234000 | 235500 | 235500 | 234000 | 12767 |
| 467 | 20230911 | 124200 | 490056840500 | 235500 | 234500 | 236000 | 234000 | 20525 |
| 468 | 20230911 | 124100 | 485232495500 | 234500 | 232500 | 234500 | 232500 | 6613 |
| 469 | 20230911 | 124000 | 483688401500 | 232500 | 232500 | 233000 | 232500 | 1688 |
| 470 | 20230911 | 123900 | 483295529500 | 232500 | 232500 | 233000 | 232500 | 2223 |
| 471 | 20230911 | 123800 | 482778488500 | 233000 | 232000 | 233000 | 232000 | 4026 |
| 472 | 20230911 | 123700 | 481841676000 | 232500 | 231500 | 232500 | 231500 | 3382 |
| 473 | 20230911 | 123600 | 481057449000 | 231500 | 232500 | 233000 | 231500 | 7822 |
| 474 | 20230911 | 123500 | 479242564000 | 232500 | 233000 | 233000 | 232500 | 2980 |
| 475 | 20230911 | 123400 | 478548874000 | 232500 | 233000 | 233500 | 232000 | 7689 |
| 476 | 20230911 | 123300 | 476758860500 | 233000 | 233500 | 234000 | 233000 | 5205 |
| 477 | 20230911 | 123200 | 475543447000 | 233500 | 234500 | 235000 | 233500 | 6491 |
| 478 | 20230911 | 123100 | 474023454000 | 235000 | 234000 | 235000 | 233500 | 9870 |
| 479 | 20230911 | 123000 | 471712004000 | 234500 | 233500 | 234500 | 233500 | 8745 |
| 480 | 20230911 | 122900 | 469664532000 | 234000 | 232500 | 235000 | 232500 | 17705 |
| 481 | 20230911 | 122800 | 465521315500 | 232500 | 232500 | 233500 | 232500 | 4979 |
| 482 | 20230911 | 122700 | 464361405500 | 233000 | 232000 | 233000 | 231500 | 4790 |
| 483 | 20230911 | 122600 | 463249122000 | 232500 | 232000 | 232500 | 231500 | 7678 |
| 484 | 20230911 | 122500 | 461467915000 | 231500 | 233500 | 234500 | 231500 | 25100 |
| 485 | 20230911 | 122400 | 455622652500 | 233500 | 233000 | 233500 | 232500 | 10470 |
| 486 | 20230911 | 122300 | 453184689500 | 233000 | 234500 | 235000 | 232500 | 27289 |
| 487 | 20230911 | 122200 | 446811495000 | 235000 | 233500 | 235000 | 233500 | 11904 |
| 488 | 20230911 | 122100 | 444025296000 | 234000 | 234000 | 235000 | 233500 | 31283 |
| 489 | 20230911 | 122000 | 436697222000 | 234000 | 233000 | 234000 | 231500 | 24944 |
| 490 | 20230911 | 121900 | 430894879000 | 233000 | 232500 | 233000 | 232000 | 15936 |
| 491 | 20230911 | 121800 | 427190486000 | 232500 | 232000 | 232500 | 231000 | 20468 |
| 492 | 20230911 | 121700 | 422443006500 | 231500 | 231000 | 232000 | 230500 | 10710 |
| 493 | 20230911 | 121600 | 419967443000 | 231000 | 231000 | 231000 | 230000 | 7967 |
| 494 | 20230911 | 121500 | 418130164500 | 230500 | 231000 | 231500 | 230000 | 10824 |
| 495 | 20230911 | 121400 | 415632755000 | 231000 | 229000 | 232000 | 228500 | 37557 |
| 496 | 20230911 | 121300 | 406983379500 | 229000 | 228500 | 229000 | 228500 | 1186 |
| 497 | 20230911 | 121200 | 406712029500 | 229000 | 228500 | 229000 | 228000 | 2449 |
| 498 | 20230911 | 121100 | 406152288000 | 228500 | 227500 | 228500 | 227500 | 2785 |
| 499 | 20230911 | 121000 | 405516403500 | 228000 | 227000 | 228000 | 227000 | 1329 |
| 500 | 20230911 | 120900 | 405213917000 | 227500 | 227500 | 227500 | 227000 | 839 |
| 501 | 20230911 | 120800 | 405023213000 | 227500 | 227000 | 227500 | 227000 | 1092 |
| 502 | 20230911 | 120700 | 404775114500 | 227500 | 227500 | 228000 | 227000 | 1842 |
| 503 | 20230911 | 120600 | 404356066000 | 227500 | 227500 | 227500 | 227000 | 2311 |
| 504 | 20230911 | 120500 | 403830534000 | 227000 | 228000 | 228000 | 227000 | 4973 |
| 505 | 20230911 | 120400 | 402699721500 | 227500 | 228500 | 228500 | 227500 | 3193 |
| 506 | 20230911 | 120300 | 401971643000 | 228500 | 228500 | 228500 | 228000 | 2009 |
| 507 | 20230911 | 120200 | 401512839500 | 228000 | 227000 | 228500 | 227000 | 3934 |
| 508 | 20230911 | 120100 | 400617984500 | 227500 | 228000 | 228500 | 227000 | 5057 |
| 509 | 20230911 | 120000 | 399466467500 | 228500 | 229000 | 229000 | 228000 | 4227 |
| 510 | 20230911 | 115900 | 398500608500 | 229000 | 228000 | 229000 | 227500 | 5457 |
| 511 | 20230911 | 115800 | 397255939000 | 228500 | 229000 | 229500 | 228000 | 9696 |
| 512 | 20230911 | 115700 | 395037399000 | 228500 | 229500 | 229500 | 228500 | 9025 |
| 513 | 20230911 | 115600 | 392970317000 | 229000 | 229000 | 229500 | 229000 | 5349 |
| 514 | 20230911 | 115500 | 391743789500 | 229500 | 228500 | 230000 | 228000 | 42292 |
| 515 | 20230911 | 115400 | 382050052500 | 228500 | 226500 | 228500 | 226000 | 16364 |
| 516 | 20230911 | 115300 | 378324417000 | 226500 | 226500 | 227000 | 226000 | 1781 |
| 517 | 20230911 | 115200 | 377921021000 | 226500 | 226500 | 227000 | 226000 | 1581 |
| 518 | 20230911 | 115100 | 377562808500 | 227000 | 227500 | 227500 | 226500 | 4368 |
| 519 | 20230911 | 115000 | 376571849000 | 227500 | 227500 | 227500 | 227000 | 1987 |
| 520 | 20230911 | 114900 | 376120278500 | 227500 | 226500 | 227500 | 226500 | 2510 |
| 521 | 20230911 | 114800 | 375550220500 | 226500 | 225500 | 227000 | 225500 | 2484 |
| 522 | 20230911 | 114700 | 374988991000 | 226000 | 226000 | 226500 | 225500 | 1780 |
| 523 | 20230911 | 114600 | 374586853000 | 226000 | 227500 | 227500 | 226000 | 3788 |
| 524 | 20230911 | 114500 | 373727519500 | 227000 | 227000 | 227500 | 226500 | 3869 |
| 525 | 20230911 | 114400 | 372848306000 | 227000 | 225500 | 227500 | 225000 | 14003 |
| 526 | 20230911 | 114300 | 369677192500 | 225500 | 225000 | 225500 | 225000 | 1127 |
| 527 | 20230911 | 114200 | 369423336500 | 225000 | 225500 | 225500 | 225000 | 1177 |
| 528 | 20230911 | 114100 | 369158385000 | 225500 | 225500 | 225500 | 225000 | 641 |
| 529 | 20230911 | 114000 | 369013966500 | 225500 | 225500 | 225500 | 225000 | 582 |
| 530 | 20230911 | 113900 | 368882912000 | 225000 | 225000 | 225500 | 225000 | 764 |
| 531 | 20230911 | 113800 | 368710956000 | 225000 | 225500 | 225500 | 225000 | 543 |
| 532 | 20230911 | 113700 | 368588640500 | 225500 | 224500 | 225500 | 224500 | 1953 |
| 533 | 20230911 | 113600 | 368149255000 | 224500 | 224500 | 225000 | 224500 | 1177 |
| 534 | 20230911 | 113500 | 367884923000 | 225000 | 224500 | 225000 | 224500 | 1892 |
| 535 | 20230911 | 113400 | 367460089000 | 224500 | 225000 | 225500 | 224500 | 1527 |
| 536 | 20230911 | 113300 | 367116579000 | 225500 | 225000 | 225500 | 225000 | 1633 |
| 537 | 20230911 | 113200 | 366749013000 | 225500 | 225500 | 226000 | 225000 | 2002 |
| 538 | 20230911 | 113100 | 366297664000 | 226000 | 225500 | 226000 | 225500 | 846 |
| 539 | 20230911 | 113000 | 366106755000 | 226000 | 225500 | 226000 | 225500 | 1156 |
| 540 | 20230911 | 112900 | 365845605000 | 226000 | 226000 | 226000 | 225500 | 1379 |
| 541 | 20230911 | 112800 | 365534478500 | 225500 | 225500 | 226000 | 225000 | 2371 |
| 542 | 20230911 | 112700 | 364999700000 | 226000 | 225500 | 226000 | 225500 | 1377 |
| 543 | 20230911 | 112600 | 364689084500 | 225500 | 225500 | 226000 | 225000 | 1383 |
| 544 | 20230911 | 112500 | 364377240000 | 226000 | 225000 | 226000 | 224500 | 3774 |
| 545 | 20230911 | 112400 | 363526621500 | 225000 | 224500 | 225000 | 224500 | 626 |
| 546 | 20230911 | 112300 | 363385837000 | 224500 | 224500 | 225000 | 224500 | 767 |
| 547 | 20230911 | 112200 | 363213402000 | 225000 | 223500 | 225000 | 223500 | 2121 |
| 548 | 20230911 | 112100 | 362737733500 | 224000 | 223500 | 224000 | 223500 | 790 |
| 549 | 20230911 | 112000 | 362560993000 | 223500 | 224000 | 224000 | 223500 | 589 |
| 550 | 20230911 | 111900 | 362429209500 | 224000 | 223500 | 224000 | 223500 | 880 |
| 551 | 20230911 | 111800 | 362232442000 | 224000 | 224500 | 225000 | 223500 | 5279 |
| 552 | 20230911 | 111700 | 361047660000 | 224500 | 224500 | 225000 | 224000 | 1429 |
| 553 | 20230911 | 111600 | 360726854500 | 224500 | 224500 | 224500 | 223500 | 1329 |
| 554 | 20230911 | 111500 | 360429059500 | 224500 | 224000 | 224500 | 223500 | 1669 |
| 555 | 20230911 | 111400 | 360055049000 | 224000 | 224500 | 224500 | 224000 | 1010 |
| 556 | 20230911 | 111300 | 359828618500 | 224000 | 224500 | 224500 | 223500 | 1226 |
| 557 | 20230911 | 111200 | 359553997000 | 224000 | 225000 | 225000 | 224000 | 2307 |
| 558 | 20230911 | 111100 | 359036297500 | 225000 | 224500 | 225000 | 224000 | 3105 |
| 559 | 20230911 | 111000 | 358338517500 | 224000 | 223000 | 225000 | 223000 | 5265 |
| 560 | 20230911 | 110900 | 357158584500 | 223500 | 223000 | 223500 | 222500 | 2229 |
| 561 | 20230911 | 110800 | 356661980000 | 223000 | 223500 | 223500 | 222500 | 4053 |
| 562 | 20230911 | 110700 | 355757923500 | 223500 | 224000 | 224000 | 223000 | 2776 |
| 563 | 20230911 | 110600 | 355137184000 | 223500 | 223500 | 224000 | 223000 | 2131 |
| 564 | 20230911 | 110500 | 354660904500 | 223500 | 223500 | 223500 | 223000 | 1603 |
| 565 | 20230911 | 110400 | 354303117500 | 223500 | 223500 | 223500 | 223000 | 1322 |
| 566 | 20230911 | 110300 | 354008029000 | 223500 | 224000 | 224500 | 222500 | 4073 |
| 567 | 20230911 | 110200 | 353097993500 | 224000 | 223000 | 224500 | 222500 | 4317 |
| 568 | 20230911 | 110100 | 352132412000 | 222500 | 222500 | 223000 | 222500 | 5390 |
| 569 | 20230911 | 110000 | 350932541500 | 222500 | 224500 | 225000 | 222500 | 16574 |
| 570 | 20230911 | 105900 | 347231006000 | 225000 | 224500 | 225500 | 224000 | 4732 |
| 571 | 20230911 | 105800 | 346167433000 | 225000 | 224500 | 225000 | 224000 | 4002 |
| 572 | 20230911 | 105700 | 345270165000 | 224000 | 225500 | 225500 | 224000 | 8087 |
| 573 | 20230911 | 105600 | 343453594000 | 225000 | 226000 | 226500 | 225000 | 6547 |
| 574 | 20230911 | 105500 | 341976595500 | 226000 | 226000 | 226500 | 225500 | 3188 |
| 575 | 20230911 | 105400 | 341255859500 | 226500 | 225500 | 226500 | 225000 | 5044 |
| 576 | 20230911 | 105300 | 340116853000 | 225500 | 225000 | 226000 | 224500 | 4763 |
| 577 | 20230911 | 105200 | 339043600500 | 225000 | 226000 | 226500 | 224500 | 16836 |
| 578 | 20230911 | 105100 | 335248950000 | 226000 | 226500 | 226500 | 226000 | 1764 |
| 579 | 20230911 | 105000 | 334849606500 | 226500 | 226000 | 227000 | 226000 | 3544 |
| 580 | 20230911 | 104900 | 334046914500 | 226000 | 226000 | 226500 | 226000 | 2806 |
| 581 | 20230911 | 104800 | 333412434500 | 226000 | 227000 | 227000 | 226000 | 8206 |
| 582 | 20230911 | 104700 | 331554070000 | 226500 | 227000 | 227500 | 226500 | 3421 |
| 583 | 20230911 | 104600 | 330777878500 | 226500 | 227000 | 227500 | 226500 | 5676 |
| 584 | 20230911 | 104500 | 329489419000 | 227000 | 229000 | 229000 | 227000 | 12037 |
| 585 | 20230911 | 104400 | 326746000500 | 228500 | 228000 | 229000 | 227500 | 7378 |
| 586 | 20230911 | 104300 | 325062237500 | 228000 | 227500 | 228000 | 227000 | 7184 |
| 587 | 20230911 | 104200 | 323426577500 | 227500 | 226500 | 227500 | 226500 | 4827 |
| 588 | 20230911 | 104100 | 322329764500 | 227000 | 225500 | 227000 | 225500 | 3727 |
| 589 | 20230911 | 104000 | 321486096000 | 226000 | 227000 | 227000 | 225000 | 9822 |
| 590 | 20230911 | 103900 | 319266848500 | 227000 | 226500 | 227500 | 226000 | 5076 |
| 591 | 20230911 | 103800 | 318114617000 | 226500 | 227000 | 227500 | 226000 | 9351 |
| 592 | 20230911 | 103700 | 315993723000 | 227500 | 228000 | 228000 | 226500 | 14291 |
| 593 | 20230911 | 103600 | 312742173000 | 227500 | 226500 | 229000 | 226000 | 26780 |
| 594 | 20230911 | 103500 | 306642021500 | 226500 | 226500 | 226500 | 225500 | 3509 |
| 595 | 20230911 | 103400 | 305848322000 | 226500 | 226000 | 226500 | 225500 | 5758 |
| 596 | 20230911 | 103300 | 304547075500 | 226000 | 225500 | 226500 | 225500 | 6155 |
| 597 | 20230911 | 103200 | 303157517500 | 226000 | 224500 | 226000 | 224500 | 3616 |
| 598 | 20230911 | 103100 | 302342809000 | 224500 | 224500 | 225000 | 224000 | 5939 |
| 599 | 20230911 | 103000 | 301009994000 | 224000 | 226500 | 227000 | 224000 | 14309 |
| 600 | 20230911 | 102900 | 297784583500 | 226000 | 225000 | 227000 | 225000 | 6475 |
| 601 | 20230911 | 102800 | 296321812500 | 225000 | 226000 | 226500 | 225000 | 9827 |
| 602 | 20230911 | 102700 | 294104582500 | 226500 | 227000 | 227500 | 225500 | 11326 |
| 603 | 20230911 | 102600 | 291539900500 | 227000 | 227000 | 227500 | 225500 | 19490 |
| 604 | 20230911 | 102500 | 287120668500 | 227000 | 225500 | 228500 | 225000 | 56094 |
| 605 | 20230911 | 102400 | 274392845500 | 225500 | 222000 | 225500 | 222000 | 33045 |
| 606 | 20230911 | 102300 | 266990991000 | 221500 | 222000 | 222000 | 221500 | 1751 |
| 607 | 20230911 | 102200 | 266602665000 | 222000 | 222000 | 222500 | 221500 | 3605 |
| 608 | 20230911 | 102100 | 265802337500 | 222500 | 222000 | 222500 | 221500 | 3098 |
| 609 | 20230911 | 102000 | 265114553500 | 222000 | 221500 | 222500 | 221500 | 2911 |
| 610 | 20230911 | 101900 | 264468204000 | 221500 | 221500 | 222000 | 221000 | 1771 |
| 611 | 20230911 | 101800 | 264075810000 | 221500 | 220500 | 221500 | 220500 | 1672 |
| 612 | 20230911 | 101700 | 263706196000 | 221000 | 220500 | 221000 | 220500 | 1430 |
| 613 | 20230911 | 101600 | 263390804000 | 220500 | 220500 | 221000 | 220500 | 1987 |
| 614 | 20230911 | 101500 | 262952435500 | 220500 | 221500 | 221500 | 220500 | 2940 |
| 615 | 20230911 | 101400 | 262302942500 | 221500 | 222000 | 222000 | 221000 | 2902 |
| 616 | 20230911 | 101300 | 261660109000 | 222000 | 222000 | 222000 | 221500 | 1108 |
| 617 | 20230911 | 101200 | 261414327500 | 221500 | 221500 | 222000 | 221000 | 4460 |
| 618 | 20230911 | 101100 | 260427066500 | 221500 | 222000 | 222500 | 221000 | 3321 |
| 619 | 20230911 | 101000 | 259690458500 | 222500 | 223000 | 223000 | 222000 | 3705 |
| 620 | 20230911 | 100900 | 258866845500 | 222500 | 222500 | 223000 | 222500 | 6481 |
| 621 | 20230911 | 100800 | 257422051500 | 222500 | 222000 | 223000 | 222000 | 6738 |
| 622 | 20230911 | 100700 | 255922470500 | 222000 | 222500 | 223000 | 222000 | 9693 |
| 623 | 20230911 | 100600 | 253763606500 | 222500 | 221000 | 222500 | 221000 | 3950 |
| 624 | 20230911 | 100500 | 252887098000 | 221000 | 219000 | 221500 | 219000 | 5669 |
| 625 | 20230911 | 100400 | 251639609500 | 219000 | 219500 | 220000 | 219000 | 4949 |
| 626 | 20230911 | 100300 | 250553879000 | 220000 | 221000 | 221000 | 219500 | 8527 |
| 627 | 20230911 | 100200 | 248675801500 | 221000 | 220000 | 221000 | 220000 | 2605 |
| 628 | 20230911 | 100100 | 248100758000 | 220000 | 220500 | 220500 | 220000 | 1781 |
| 629 | 20230911 | 100000 | 247708295500 | 220500 | 220000 | 220500 | 220000 | 1774 |
| 630 | 20230911 | 095900 | 247317455000 | 220500 | 220000 | 220500 | 219500 | 2132 |
| 631 | 20230911 | 095800 | 246848207500 | 220000 | 220000 | 220000 | 219500 | 2093 |
| 632 | 20230911 | 095700 | 246388179500 | 220000 | 220500 | 221000 | 219500 | 7712 |
| 633 | 20230911 | 095600 | 244692457000 | 220500 | 222500 | 222500 | 220000 | 8936 |
| 634 | 20230911 | 095500 | 242715251000 | 222500 | 220500 | 222500 | 220500 | 6664 |
| 635 | 20230911 | 095400 | 241234835000 | 220500 | 220500 | 221000 | 220000 | 3031 |
| 636 | 20230911 | 095300 | 240565599500 | 220500 | 220000 | 221000 | 220000 | 3100 |
| 637 | 20230911 | 095200 | 239882596000 | 220500 | 220000 | 221000 | 220000 | 1944 |
| 638 | 20230911 | 095100 | 239454230000 | 220500 | 219000 | 221000 | 219000 | 4596 |
| 639 | 20230911 | 095000 | 238444433000 | 219500 | 220500 | 221000 | 219000 | 10397 |
| 640 | 20230911 | 094900 | 236160393000 | 221000 | 220500 | 221000 | 220500 | 2856 |
| 641 | 20230911 | 094800 | 235529577500 | 220500 | 221500 | 222000 | 219500 | 15316 |
| 642 | 20230911 | 094700 | 232151293500 | 222000 | 221500 | 222500 | 221500 | 2735 |
| 643 | 20230911 | 094600 | 231544271500 | 222000 | 222500 | 223000 | 221500 | 6108 |
| 644 | 20230911 | 094500 | 230185441000 | 222000 | 223500 | 223500 | 221500 | 14918 |
| 645 | 20230911 | 094400 | 226867919000 | 223500 | 223000 | 223500 | 222500 | 5240 |
| 646 | 20230911 | 094300 | 225700101500 | 222500 | 222500 | 223000 | 221500 | 11769 |
| 647 | 20230911 | 094200 | 223085480500 | 222500 | 222500 | 225500 | 222000 | 28329 |
| 648 | 20230911 | 094100 | 216741084000 | 222500 | 224000 | 224000 | 221500 | 11276 |
| 649 | 20230911 | 094000 | 214229460500 | 224000 | 221500 | 224000 | 221500 | 13249 |
| 650 | 20230911 | 093900 | 211276636000 | 221500 | 222500 | 223000 | 220500 | 16644 |
| 651 | 20230911 | 093800 | 207585648000 | 223000 | 225000 | 225500 | 222000 | 48714 |
| 652 | 20230911 | 093700 | 196673475000 | 224500 | 220000 | 225000 | 219500 | 43390 |
| 653 | 20230911 | 093600 | 187029578500 | 220000 | 218000 | 220500 | 218000 | 16208 |
| 654 | 20230911 | 093500 | 183473577500 | 218000 | 217000 | 219000 | 217000 | 5765 |
| 655 | 20230911 | 093400 | 182217166500 | 217000 | 217000 | 217500 | 216500 | 1544 |
| 656 | 20230911 | 093300 | 181881808000 | 217500 | 217000 | 217500 | 216500 | 4671 |
| 657 | 20230911 | 093200 | 180869731500 | 217000 | 216000 | 217000 | 216000 | 5324 |
| 658 | 20230911 | 093100 | 179717428000 | 216500 | 218000 | 218500 | 216000 | 12015 |
| 659 | 20230911 | 093000 | 177107211000 | 218000 | 218500 | 219000 | 218000 | 4382 |
| 660 | 20230911 | 092900 | 176150088000 | 218000 | 219000 | 219500 | 218000 | 4285 |
| 661 | 20230911 | 092800 | 175212095000 | 219000 | 218500 | 219500 | 218000 | 6334 |
| 662 | 20230911 | 092700 | 173827013500 | 218000 | 218000 | 219000 | 218000 | 5131 |
| 663 | 20230911 | 092600 | 172706216500 | 218000 | 217500 | 219000 | 217000 | 5848 |
| 664 | 20230911 | 092500 | 171431294500 | 217000 | 217000 | 218000 | 216500 | 10348 |
| 665 | 20230911 | 092400 | 169185177500 | 217500 | 215500 | 217500 | 215000 | 9687 |
| 666 | 20230911 | 092300 | 167090835000 | 215500 | 216000 | 216500 | 215500 | 6826 |
| 667 | 20230911 | 092200 | 165617700500 | 216500 | 217000 | 217000 | 215500 | 17735 |
| 668 | 20230911 | 092100 | 161785645500 | 216500 | 216000 | 217000 | 215500 | 11901 |
| 669 | 20230911 | 092000 | 159209884500 | 216000 | 219500 | 220000 | 216000 | 27299 |
| 670 | 20230911 | 091900 | 153266913000 | 219500 | 220500 | 221000 | 219000 | 11431 |
| 671 | 20230911 | 091800 | 150753828000 | 220500 | 219500 | 221000 | 219500 | 7628 |
| 672 | 20230911 | 091700 | 149074591000 | 219500 | 219000 | 220000 | 218500 | 7635 |
| 673 | 20230911 | 091600 | 147401890500 | 219000 | 220500 | 221000 | 219000 | 9733 |
| 674 | 20230911 | 091500 | 145265145500 | 220000 | 221500 | 222000 | 218500 | 25729 |
| 675 | 20230911 | 091400 | 139606498500 | 222000 | 220500 | 222500 | 220500 | 18790 |
| 676 | 20230911 | 091300 | 135441519500 | 221000 | 220500 | 223000 | 220000 | 19915 |
| 677 | 20230911 | 091200 | 131026237500 | 220500 | 220500 | 221000 | 219500 | 14453 |
| 678 | 20230911 | 091100 | 127845061000 | 221000 | 218500 | 222500 | 218500 | 32417 |
| 679 | 20230911 | 091000 | 120685397000 | 218500 | 218500 | 220000 | 218000 | 14038 |
| 680 | 20230911 | 090900 | 117611847500 | 218000 | 217500 | 220000 | 217000 | 17175 |
| 681 | 20230911 | 090800 | 113856161000 | 217500 | 218000 | 219500 | 216500 | 33811 |
| 682 | 20230911 | 090700 | 106491463500 | 218500 | 222000 | 225500 | 217500 | 79378 |
| 683 | 20230911 | 090600 | 88848917500 | 221500 | 217000 | 222000 | 216000 | 55101 |
| 684 | 20230911 | 090500 | 76749978000 | 217000 | 214000 | 217000 | 214000 | 20081 |
| 685 | 20230911 | 090400 | 72414794000 | 214500 | 214500 | 215500 | 213000 | 28835 |
| 686 | 20230911 | 090300 | 66241968500 | 214500 | 216000 | 216000 | 213000 | 43681 |
| 687 | 20230911 | 090200 | 56885054500 | 216000 | 218500 | 218500 | 213500 | 52846 |
| 688 | 20230911 | 090100 | 45496279500 | 218500 | 219000 | 219000 | 216000 | 56166 |
| 689 | 20230911 | 090000 | 33279046000 | 219000 | 220000 | 221500 | 216000 | 151676 |