40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 203400 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 13086 |
| 3 | 20230911 | 203300 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 4 | 20230911 | 203200 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 5 | 20230911 | 203100 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 6 | 20230911 | 203000 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 7 | 20230911 | 202900 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 8 | 20230911 | 202800 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 9 | 20230911 | 202700 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 10 | 20230911 | 202600 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 11 | 20230911 | 202500 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 12 | 20230911 | 202400 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 13 | 20230911 | 202300 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 14 | 20230911 | 202200 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 15 | 20230911 | 202100 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 16 | 20230911 | 202000 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 17 | 20230911 | 201900 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 18 | 20230911 | 201800 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 19 | 20230911 | 201700 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 20 | 20230911 | 201600 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 21 | 20230911 | 201500 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 22 | 20230911 | 201400 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 23 | 20230911 | 201300 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 24 | 20230911 | 201200 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 25 | 20230911 | 201100 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 26 | 20230911 | 201000 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 27 | 20230911 | 200900 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 28 | 20230911 | 200800 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 29 | 20230911 | 200700 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 30 | 20230911 | 200600 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 31 | 20230911 | 200500 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 32 | 20230911 | 200400 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 13086 |
| 33 | 20230911 | 200300 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 34 | 20230911 | 200200 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 35 | 20230911 | 200100 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 36 | 20230911 | 200000 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 37 | 20230911 | 195900 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 38 | 20230911 | 195800 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 39 | 20230911 | 195700 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 40 | 20230911 | 195600 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 41 | 20230911 | 195500 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 42 | 20230911 | 195400 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 43 | 20230911 | 195300 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 44 | 20230911 | 195200 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 45 | 20230911 | 195100 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 46 | 20230911 | 195000 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 47 | 20230911 | 194900 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 48 | 20230911 | 194800 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 49 | 20230911 | 194700 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 50 | 20230911 | 194600 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 51 | 20230911 | 194500 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 52 | 20230911 | 194400 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 53 | 20230911 | 194300 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 54 | 20230911 | 194200 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 55 | 20230911 | 194100 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 56 | 20230911 | 194000 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 57 | 20230911 | 193900 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 58 | 20230911 | 193800 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 59 | 20230911 | 193700 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 60 | 20230911 | 193600 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 61 | 20230911 | 193500 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 62 | 20230911 | 193400 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 13086 |
| 63 | 20230911 | 193300 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 64 | 20230911 | 193200 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 65 | 20230911 | 193100 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 66 | 20230911 | 193000 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 67 | 20230911 | 192900 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 68 | 20230911 | 192800 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 69 | 20230911 | 192700 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 70 | 20230911 | 192600 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 71 | 20230911 | 192500 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 72 | 20230911 | 192400 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 73 | 20230911 | 192300 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 74 | 20230911 | 192200 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 75 | 20230911 | 192100 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 76 | 20230911 | 192000 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 77 | 20230911 | 191900 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 78 | 20230911 | 191800 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 79 | 20230911 | 191700 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 80 | 20230911 | 191600 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 81 | 20230911 | 191500 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 82 | 20230911 | 191400 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 83 | 20230911 | 191300 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 84 | 20230911 | 191200 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 85 | 20230911 | 191100 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 86 | 20230911 | 191000 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 87 | 20230911 | 190900 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 88 | 20230911 | 190800 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 89 | 20230911 | 190700 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 90 | 20230911 | 190600 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 91 | 20230911 | 190500 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 92 | 20230911 | 190400 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 13086 |
| 93 | 20230911 | 190300 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 94 | 20230911 | 190200 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 95 | 20230911 | 190100 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 96 | 20230911 | 190000 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 97 | 20230911 | 185900 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 98 | 20230911 | 185800 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 99 | 20230911 | 185700 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 100 | 20230911 | 185600 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 101 | 20230911 | 185500 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 102 | 20230911 | 185400 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 103 | 20230911 | 185300 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 104 | 20230911 | 185200 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 105 | 20230911 | 185100 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 106 | 20230911 | 185000 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 107 | 20230911 | 184900 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 108 | 20230911 | 184800 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 109 | 20230911 | 184700 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 110 | 20230911 | 184600 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 111 | 20230911 | 184500 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 112 | 20230911 | 184400 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 113 | 20230911 | 184300 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 114 | 20230911 | 184200 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 115 | 20230911 | 184100 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 116 | 20230911 | 184000 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 117 | 20230911 | 183900 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 118 | 20230911 | 183800 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 119 | 20230911 | 183700 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 120 | 20230911 | 183600 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 121 | 20230911 | 183500 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 122 | 20230911 | 183400 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 13086 |
| 123 | 20230911 | 183300 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 124 | 20230911 | 183200 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 125 | 20230911 | 183100 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 126 | 20230911 | 183000 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 127 | 20230911 | 182900 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 128 | 20230911 | 182800 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 129 | 20230911 | 182700 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 130 | 20230911 | 182600 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 131 | 20230911 | 182500 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 132 | 20230911 | 182400 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 133 | 20230911 | 182300 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 134 | 20230911 | 182200 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 135 | 20230911 | 182100 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 136 | 20230911 | 182000 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 137 | 20230911 | 181900 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 138 | 20230911 | 181800 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 139 | 20230911 | 181700 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 140 | 20230911 | 181600 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 141 | 20230911 | 181500 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 142 | 20230911 | 181400 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 143 | 20230911 | 181300 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 144 | 20230911 | 181200 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 145 | 20230911 | 181100 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 146 | 20230911 | 181000 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 147 | 20230911 | 180900 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 148 | 20230911 | 180800 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 149 | 20230911 | 180700 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 150 | 20230911 | 180600 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 151 | 20230911 | 180500 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 152 | 20230911 | 180400 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 13086 |
| 153 | 20230911 | 180300 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 154 | 20230911 | 180200 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 155 | 20230911 | 180100 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 156 | 20230911 | 180000 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 157 | 20230911 | 175900 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 158 | 20230911 | 175800 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 159 | 20230911 | 175700 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 160 | 20230911 | 175600 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 161 | 20230911 | 175500 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 162 | 20230911 | 175400 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 163 | 20230911 | 175300 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 164 | 20230911 | 175200 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 165 | 20230911 | 175100 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 166 | 20230911 | 175000 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 167 | 20230911 | 174900 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 168 | 20230911 | 174800 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 169 | 20230911 | 174700 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 170 | 20230911 | 174600 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 171 | 20230911 | 174500 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 172 | 20230911 | 174400 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 173 | 20230911 | 174300 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 174 | 20230911 | 174200 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 175 | 20230911 | 174100 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 176 | 20230911 | 174000 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 177 | 20230911 | 173900 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 178 | 20230911 | 173800 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 179 | 20230911 | 173700 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 180 | 20230911 | 173600 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 181 | 20230911 | 173500 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 182 | 20230911 | 173400 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 13086 |
| 183 | 20230911 | 173300 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 184 | 20230911 | 173200 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 185 | 20230911 | 173100 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 186 | 20230911 | 173000 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 187 | 20230911 | 172900 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 188 | 20230911 | 172800 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 189 | 20230911 | 172700 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 190 | 20230911 | 172600 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 191 | 20230911 | 172500 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 192 | 20230911 | 172400 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 193 | 20230911 | 172300 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 194 | 20230911 | 172200 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 195 | 20230911 | 172100 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 196 | 20230911 | 172000 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 197 | 20230911 | 171900 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 198 | 20230911 | 171800 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 199 | 20230911 | 171700 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 200 | 20230911 | 171600 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 201 | 20230911 | 171500 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 202 | 20230911 | 171400 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 203 | 20230911 | 171300 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 204 | 20230911 | 171200 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 205 | 20230911 | 171100 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 206 | 20230911 | 171000 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 207 | 20230911 | 170900 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 208 | 20230911 | 170800 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 209 | 20230911 | 170700 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 210 | 20230911 | 170600 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 211 | 20230911 | 170500 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 212 | 20230911 | 170400 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 13086 |
| 213 | 20230911 | 170300 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 214 | 20230911 | 170200 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 215 | 20230911 | 170100 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 216 | 20230911 | 170000 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 217 | 20230911 | 165900 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 218 | 20230911 | 165800 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 219 | 20230911 | 165700 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 220 | 20230911 | 165600 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 221 | 20230911 | 165500 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 222 | 20230911 | 165400 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 223 | 20230911 | 165300 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 224 | 20230911 | 165200 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 225 | 20230911 | 165100 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 226 | 20230911 | 165000 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 227 | 20230911 | 164900 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 228 | 20230911 | 164800 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 229 | 20230911 | 164700 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 230 | 20230911 | 164600 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 231 | 20230911 | 164500 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 232 | 20230911 | 164400 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 233 | 20230911 | 164300 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 234 | 20230911 | 164200 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 235 | 20230911 | 164100 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 236 | 20230911 | 164000 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 237 | 20230911 | 163900 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 238 | 20230911 | 163800 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 239 | 20230911 | 163700 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 240 | 20230911 | 163600 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 241 | 20230911 | 163500 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 242 | 20230911 | 163400 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 13086 |
| 243 | 20230911 | 163300 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 244 | 20230911 | 163200 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 245 | 20230911 | 163100 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 246 | 20230911 | 163000 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 247 | 20230911 | 162900 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 248 | 20230911 | 162800 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 249 | 20230911 | 162700 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 250 | 20230911 | 162600 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 251 | 20230911 | 162500 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 252 | 20230911 | 162400 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 253 | 20230911 | 162300 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 254 | 20230911 | 162200 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 255 | 20230911 | 162100 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 256 | 20230911 | 162000 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 257 | 20230911 | 161900 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 258 | 20230911 | 161800 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 259 | 20230911 | 161700 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 260 | 20230911 | 161600 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 261 | 20230911 | 161500 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 262 | 20230911 | 161400 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 263 | 20230911 | 161300 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 264 | 20230911 | 161200 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 265 | 20230911 | 161100 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 266 | 20230911 | 161000 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 267 | 20230911 | 160900 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 268 | 20230911 | 160800 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 269 | 20230911 | 160700 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 270 | 20230911 | 160600 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 271 | 20230911 | 160500 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 272 | 20230911 | 160400 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 13086 |
| 273 | 20230911 | 160300 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 274 | 20230911 | 160200 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 275 | 20230911 | 160100 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 276 | 20230911 | 160000 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 277 | 20230911 | 155900 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 278 | 20230911 | 155800 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 279 | 20230911 | 155700 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 280 | 20230911 | 155600 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 281 | 20230911 | 155500 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 282 | 20230911 | 155400 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 283 | 20230911 | 155300 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 284 | 20230911 | 155200 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 285 | 20230911 | 155100 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 286 | 20230911 | 155000 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 287 | 20230911 | 154900 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 288 | 20230911 | 154800 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 289 | 20230911 | 154700 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 290 | 20230911 | 154600 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 291 | 20230911 | 154500 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 292 | 20230911 | 154400 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 293 | 20230911 | 154300 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 294 | 20230911 | 154200 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 295 | 20230911 | 154100 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 296 | 20230911 | 154000 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 297 | 20230911 | 153900 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 298 | 20230911 | 153800 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 299 | 20230911 | 153700 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 300 | 20230911 | 153600 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 301 | 20230911 | 153500 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 302 | 20230911 | 153400 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 13086 |
| 303 | 20230911 | 153300 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 304 | 20230911 | 153200 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 305 | 20230911 | 153100 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 0 |
| 306 | 20230911 | 153000 | 90895336000 | 240000 | 240000 | 240000 | 240000 | 13086 |
| 307 | 20230911 | 152900 | 87754696000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 308 | 20230911 | 152800 | 87754696000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 309 | 20230911 | 152700 | 87754696000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 310 | 20230911 | 152600 | 87754696000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 311 | 20230911 | 152500 | 87754696000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 312 | 20230911 | 152400 | 87754696000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 313 | 20230911 | 152300 | 87754696000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 314 | 20230911 | 152200 | 87754696000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 315 | 20230911 | 152100 | 87754696000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 316 | 20230911 | 152000 | 87754696000 | 238000 | 238000 | 238000 | 238000 | 0 |
| 317 | 20230911 | 151900 | 87754696000 | 238000 | 237500 | 238000 | 236500 | 2685 |
| 318 | 20230911 | 151800 | 87117040000 | 237500 | 235500 | 237500 | 235500 | 2727 |
| 319 | 20230911 | 151700 | 86470863500 | 235500 | 235500 | 236500 | 235000 | 2000 |
| 320 | 20230911 | 151600 | 85998915000 | 235500 | 235500 | 236500 | 235500 | 555 |
| 321 | 20230911 | 151500 | 85867907000 | 235500 | 235500 | 236000 | 235000 | 1377 |
| 322 | 20230911 | 151400 | 85543130000 | 235500 | 235500 | 236000 | 235500 | 1114 |
| 323 | 20230911 | 151300 | 85280435000 | 235500 | 235000 | 236000 | 234500 | 2050 |
| 324 | 20230911 | 151200 | 84797903000 | 235500 | 234000 | 235500 | 234000 | 1025 |
| 325 | 20230911 | 151100 | 84557291000 | 234500 | 234000 | 235000 | 233500 | 852 |
| 326 | 20230911 | 151000 | 84357648500 | 234500 | 234500 | 235000 | 234000 | 1417 |
| 327 | 20230911 | 150900 | 84025206000 | 235000 | 233500 | 235000 | 233500 | 1310 |
| 328 | 20230911 | 150800 | 83718128500 | 233500 | 234000 | 234000 | 233000 | 1261 |
| 329 | 20230911 | 150700 | 83423311000 | 234000 | 233500 | 234500 | 233500 | 664 |
| 330 | 20230911 | 150600 | 83267956000 | 233500 | 232500 | 234000 | 232500 | 662 |
| 331 | 20230911 | 150500 | 83113425500 | 233000 | 232500 | 233000 | 232500 | 455 |
| 332 | 20230911 | 150400 | 83007560000 | 232500 | 232000 | 233000 | 232000 | 326 |
| 333 | 20230911 | 150300 | 82931770500 | 232000 | 233000 | 234000 | 231500 | 1543 |
| 334 | 20230911 | 150200 | 82572659500 | 233000 | 232000 | 233500 | 232000 | 504 |
| 335 | 20230911 | 150100 | 82455248000 | 232000 | 232500 | 233000 | 232000 | 535 |
| 336 | 20230911 | 150000 | 82330789500 | 232500 | 233500 | 234500 | 232500 | 1457 |
| 337 | 20230911 | 145900 | 81991022000 | 233000 | 232000 | 234500 | 231500 | 3490 |
| 338 | 20230911 | 145800 | 81178067500 | 232000 | 230500 | 232000 | 230000 | 2625 |
| 339 | 20230911 | 145700 | 80571511500 | 230500 | 230500 | 231000 | 230000 | 491 |
| 340 | 20230911 | 145600 | 80458315000 | 230500 | 230500 | 231000 | 230500 | 445 |
| 341 | 20230911 | 145500 | 80355724500 | 230500 | 230500 | 231000 | 230500 | 324 |
| 342 | 20230911 | 145400 | 80281028500 | 230500 | 230000 | 231000 | 230000 | 303 |
| 343 | 20230911 | 145300 | 80211222500 | 230000 | 230000 | 231000 | 230000 | 1268 |
| 344 | 20230911 | 145200 | 79919142000 | 230000 | 230000 | 231000 | 230000 | 643 |
| 345 | 20230911 | 145100 | 79771145500 | 230000 | 230500 | 231000 | 230000 | 1104 |
| 346 | 20230911 | 145000 | 79516677500 | 230500 | 230000 | 230500 | 230000 | 269 |
| 347 | 20230911 | 144900 | 79454763000 | 230000 | 230500 | 231000 | 230000 | 1163 |
| 348 | 20230911 | 144800 | 79187046000 | 230500 | 230000 | 231000 | 230000 | 466 |
| 349 | 20230911 | 144700 | 79079683000 | 231000 | 231000 | 231500 | 230000 | 812 |
| 350 | 20230911 | 144600 | 78892475000 | 231000 | 233000 | 233500 | 231000 | 2969 |
| 351 | 20230911 | 144500 | 78202404000 | 233000 | 231000 | 233000 | 231000 | 1025 |
| 352 | 20230911 | 144400 | 77964460500 | 231500 | 230500 | 231500 | 230000 | 497 |
| 353 | 20230911 | 144300 | 77849799500 | 230500 | 231000 | 231500 | 230500 | 718 |
| 354 | 20230911 | 144200 | 77684065500 | 231500 | 229000 | 231500 | 228500 | 1466 |
| 355 | 20230911 | 144100 | 77346575500 | 228500 | 228000 | 229500 | 228000 | 616 |
| 356 | 20230911 | 144000 | 77205881000 | 228000 | 228000 | 228500 | 227500 | 1148 |
| 357 | 20230911 | 143900 | 76944184000 | 228000 | 228000 | 229000 | 227500 | 2259 |
| 358 | 20230911 | 143800 | 76429011500 | 228000 | 228000 | 229500 | 228000 | 2200 |
| 359 | 20230911 | 143700 | 75925684500 | 228000 | 228000 | 229000 | 228000 | 1564 |
| 360 | 20230911 | 143600 | 75568005500 | 228000 | 228500 | 229500 | 228000 | 1489 |
| 361 | 20230911 | 143500 | 75227542500 | 228500 | 229000 | 229500 | 228500 | 824 |
| 362 | 20230911 | 143400 | 75039053000 | 229000 | 229000 | 230000 | 228500 | 1237 |
| 363 | 20230911 | 143300 | 74755916500 | 229000 | 230000 | 230000 | 228500 | 1752 |
| 364 | 20230911 | 143200 | 74354089000 | 230000 | 230500 | 231000 | 230000 | 342 |
| 365 | 20230911 | 143100 | 74275294500 | 230500 | 230500 | 231500 | 230500 | 419 |
| 366 | 20230911 | 143000 | 74178622000 | 230500 | 231500 | 232000 | 230500 | 462 |
| 367 | 20230911 | 142900 | 74071805500 | 231000 | 230500 | 232000 | 230500 | 550 |
| 368 | 20230911 | 142800 | 73944605000 | 230500 | 229500 | 230500 | 229500 | 966 |
| 369 | 20230911 | 142700 | 73722526000 | 229500 | 229500 | 229500 | 228000 | 723 |
| 370 | 20230911 | 142600 | 73556941000 | 229500 | 229000 | 230000 | 228000 | 1487 |
| 371 | 20230911 | 142500 | 73216605500 | 229000 | 229000 | 229500 | 229000 | 552 |
| 372 | 20230911 | 142400 | 73090193000 | 229500 | 229500 | 230000 | 229000 | 233 |
| 373 | 20230911 | 142300 | 73036812000 | 229500 | 228000 | 230000 | 228000 | 3231 |
| 374 | 20230911 | 142200 | 72296782500 | 228000 | 228000 | 229000 | 228000 | 481 |
| 375 | 20230911 | 142100 | 72186940000 | 228500 | 228500 | 229000 | 227000 | 3507 |
| 376 | 20230911 | 142000 | 71386633000 | 228500 | 228500 | 229500 | 228000 | 2644 |
| 377 | 20230911 | 141900 | 70782242000 | 229000 | 230000 | 230500 | 228500 | 1858 |
| 378 | 20230911 | 141800 | 70356131000 | 230000 | 230500 | 231000 | 229000 | 2530 |
| 379 | 20230911 | 141700 | 69774662500 | 230500 | 231500 | 232000 | 229000 | 2508 |
| 380 | 20230911 | 141600 | 69196916000 | 231500 | 231000 | 232500 | 230000 | 2938 |
| 381 | 20230911 | 141500 | 68519468000 | 231500 | 232500 | 234000 | 230500 | 2899 |
| 382 | 20230911 | 141400 | 67845985500 | 233000 | 233500 | 233500 | 232500 | 586 |
| 383 | 20230911 | 141300 | 67709338500 | 233500 | 233500 | 234000 | 232500 | 671 |
| 384 | 20230911 | 141200 | 67552859000 | 233500 | 233500 | 234000 | 233500 | 214 |
| 385 | 20230911 | 141100 | 67502866000 | 233500 | 233000 | 234000 | 233000 | 269 |
| 386 | 20230911 | 141000 | 67440101500 | 233000 | 233000 | 233500 | 232500 | 754 |
| 387 | 20230911 | 140900 | 67264423000 | 233000 | 233500 | 234000 | 233000 | 424 |
| 388 | 20230911 | 140800 | 67165554000 | 233500 | 233500 | 234000 | 232500 | 1491 |
| 389 | 20230911 | 140700 | 66818258000 | 233500 | 234500 | 235000 | 232500 | 1786 |
| 390 | 20230911 | 140600 | 66401289500 | 234500 | 235500 | 235500 | 234500 | 553 |
| 391 | 20230911 | 140500 | 66271504500 | 235500 | 234500 | 235500 | 234500 | 341 |
| 392 | 20230911 | 140400 | 66191466500 | 234500 | 235000 | 235500 | 234500 | 493 |
| 393 | 20230911 | 140300 | 66075598000 | 235000 | 234000 | 236000 | 234000 | 442 |
| 394 | 20230911 | 140200 | 65971626000 | 234000 | 234000 | 235500 | 234000 | 472 |
| 395 | 20230911 | 140100 | 65860917000 | 234000 | 234500 | 234500 | 234000 | 165 |
| 396 | 20230911 | 140000 | 65822298000 | 234500 | 235000 | 235500 | 234500 | 500 |
| 397 | 20230911 | 135900 | 65704966500 | 234500 | 235000 | 235500 | 234500 | 251 |
| 398 | 20230911 | 135800 | 65646028000 | 235000 | 235500 | 235500 | 234500 | 178 |
| 399 | 20230911 | 135700 | 65604188000 | 235000 | 235000 | 236000 | 234500 | 841 |
| 400 | 20230911 | 135600 | 65406553000 | 235500 | 235500 | 236500 | 235000 | 111 |
| 401 | 20230911 | 135500 | 65380417000 | 235500 | 235000 | 236000 | 235000 | 501 |
| 402 | 20230911 | 135400 | 65262403000 | 235500 | 234500 | 235500 | 234500 | 268 |
| 403 | 20230911 | 135300 | 65199429500 | 234500 | 235000 | 236000 | 234500 | 810 |
| 404 | 20230911 | 135200 | 65009003500 | 235500 | 236000 | 236000 | 235000 | 510 |
| 405 | 20230911 | 135100 | 64888971000 | 235500 | 235000 | 236000 | 235000 | 1614 |
| 406 | 20230911 | 135000 | 64508371000 | 236000 | 234500 | 236000 | 234000 | 1566 |
| 407 | 20230911 | 134900 | 64139929500 | 234500 | 234000 | 235000 | 234000 | 824 |
| 408 | 20230911 | 134800 | 63946610500 | 234000 | 233000 | 235000 | 232500 | 1073 |
| 409 | 20230911 | 134700 | 63695731000 | 233000 | 232500 | 233000 | 232500 | 204 |
| 410 | 20230911 | 134600 | 63648284000 | 232500 | 232000 | 233000 | 231500 | 442 |
| 411 | 20230911 | 134500 | 63545580500 | 232000 | 232000 | 232500 | 231500 | 286 |
| 412 | 20230911 | 134400 | 63479254500 | 232000 | 232000 | 232500 | 231500 | 331 |
| 413 | 20230911 | 134300 | 63402534500 | 232000 | 232000 | 232500 | 231500 | 304 |
| 414 | 20230911 | 134200 | 63331975500 | 232000 | 231500 | 232500 | 231000 | 689 |
| 415 | 20230911 | 134100 | 63172439500 | 231500 | 231500 | 232000 | 231500 | 389 |
| 416 | 20230911 | 134000 | 63082221500 | 232000 | 232000 | 232500 | 231500 | 500 |
| 417 | 20230911 | 133900 | 62966228500 | 232000 | 231500 | 232500 | 231500 | 295 |
| 418 | 20230911 | 133800 | 62897836000 | 231500 | 231500 | 232000 | 231500 | 118 |
| 419 | 20230911 | 133700 | 62870514500 | 231500 | 232000 | 232000 | 231000 | 366 |
| 420 | 20230911 | 133600 | 62785768500 | 231500 | 232000 | 232500 | 231500 | 343 |
| 421 | 20230911 | 133500 | 62706258500 | 232000 | 231500 | 232500 | 231500 | 253 |
| 422 | 20230911 | 133400 | 62647579500 | 231500 | 231500 | 232000 | 231000 | 405 |
| 423 | 20230911 | 133300 | 62553803000 | 231500 | 231500 | 232000 | 231000 | 860 |
| 424 | 20230911 | 133200 | 62355000500 | 231500 | 231000 | 232000 | 231000 | 504 |
| 425 | 20230911 | 133100 | 62238433500 | 231000 | 231500 | 232000 | 231000 | 625 |
| 426 | 20230911 | 133000 | 62093711000 | 231500 | 231000 | 233000 | 231000 | 1180 |
| 427 | 20230911 | 132900 | 61819789500 | 231000 | 231500 | 231500 | 230500 | 1159 |
| 428 | 20230911 | 132800 | 61551986500 | 231500 | 232500 | 233000 | 231500 | 1372 |
| 429 | 20230911 | 132700 | 61233099500 | 233000 | 233000 | 234000 | 233000 | 1170 |
| 430 | 20230911 | 132600 | 60960241500 | 233500 | 233500 | 234500 | 233000 | 323 |
| 431 | 20230911 | 132500 | 60884888500 | 233000 | 233000 | 235000 | 233000 | 591 |
| 432 | 20230911 | 132400 | 60746786500 | 233000 | 234500 | 234500 | 233000 | 972 |
| 433 | 20230911 | 132300 | 60519539000 | 234000 | 233500 | 234500 | 233500 | 283 |
| 434 | 20230911 | 132200 | 60453329500 | 234000 | 234000 | 234000 | 233500 | 308 |
| 435 | 20230911 | 132100 | 60381356000 | 233500 | 233500 | 234500 | 233500 | 416 |
| 436 | 20230911 | 132000 | 60284129500 | 233500 | 234500 | 234500 | 233500 | 545 |
| 437 | 20230911 | 131900 | 60156597000 | 234000 | 234500 | 234500 | 234000 | 598 |
| 438 | 20230911 | 131800 | 60016414000 | 234500 | 235500 | 235500 | 234500 | 1450 |
| 439 | 20230911 | 131700 | 59675609500 | 235500 | 236500 | 236500 | 235500 | 822 |
| 440 | 20230911 | 131600 | 59481887000 | 236000 | 236500 | 237000 | 235500 | 817 |
| 441 | 20230911 | 131500 | 59288913000 | 237000 | 236000 | 237000 | 235500 | 648 |
| 442 | 20230911 | 131400 | 59135702500 | 236500 | 234500 | 236500 | 234500 | 1383 |
| 443 | 20230911 | 131300 | 58810089500 | 235000 | 234500 | 235000 | 234000 | 334 |
| 444 | 20230911 | 131200 | 58731658500 | 234500 | 234000 | 234500 | 234000 | 403 |
| 445 | 20230911 | 131100 | 58637319500 | 234000 | 234500 | 235000 | 233500 | 731 |
| 446 | 20230911 | 131000 | 58466228000 | 234500 | 234500 | 235000 | 234000 | 374 |
| 447 | 20230911 | 130900 | 58378540000 | 234500 | 234500 | 235000 | 234000 | 197 |
| 448 | 20230911 | 130800 | 58332343000 | 234000 | 233500 | 234500 | 233000 | 538 |
| 449 | 20230911 | 130700 | 58206585000 | 233500 | 233000 | 234000 | 233000 | 828 |
| 450 | 20230911 | 130600 | 58013528000 | 233000 | 234000 | 234500 | 233000 | 1319 |
| 451 | 20230911 | 130500 | 57705510000 | 234000 | 234500 | 235000 | 234000 | 675 |
| 452 | 20230911 | 130400 | 57547269000 | 235000 | 235000 | 235500 | 234500 | 203 |
| 453 | 20230911 | 130300 | 57499574500 | 235000 | 235500 | 236500 | 235000 | 721 |
| 454 | 20230911 | 130200 | 57329726500 | 235000 | 237000 | 237500 | 235000 | 1444 |
| 455 | 20230911 | 130100 | 56988445000 | 237000 | 236000 | 237000 | 236000 | 546 |
| 456 | 20230911 | 130000 | 56859174500 | 236000 | 236500 | 236500 | 236000 | 182 |
| 457 | 20230911 | 125900 | 56816168000 | 236500 | 235500 | 236500 | 235500 | 361 |
| 458 | 20230911 | 125800 | 56731043000 | 235500 | 235000 | 236000 | 235000 | 542 |
| 459 | 20230911 | 125700 | 56603528500 | 235000 | 236000 | 236500 | 235000 | 501 |
| 460 | 20230911 | 125600 | 56485356500 | 236000 | 235500 | 236500 | 235000 | 225 |
| 461 | 20230911 | 125500 | 56432213500 | 235000 | 233500 | 236000 | 233000 | 646 |
| 462 | 20230911 | 125400 | 56280897500 | 233500 | 234500 | 234500 | 233000 | 1729 |
| 463 | 20230911 | 125300 | 55876801000 | 234000 | 234500 | 235000 | 234000 | 737 |
| 464 | 20230911 | 125200 | 55703933000 | 234500 | 234000 | 235000 | 234000 | 460 |
| 465 | 20230911 | 125100 | 55596118500 | 234000 | 234000 | 235000 | 234000 | 632 |
| 466 | 20230911 | 125000 | 55448054500 | 235000 | 235500 | 236000 | 234000 | 2626 |
| 467 | 20230911 | 124900 | 54831142500 | 236000 | 236000 | 236500 | 235500 | 1345 |
| 468 | 20230911 | 124800 | 54513950000 | 236000 | 237000 | 238000 | 235500 | 1228 |
| 469 | 20230911 | 124700 | 54223835500 | 237500 | 236500 | 237500 | 236000 | 724 |
| 470 | 20230911 | 124600 | 54052557500 | 236500 | 237000 | 237000 | 236000 | 903 |
| 471 | 20230911 | 124500 | 53839145500 | 236500 | 237000 | 238000 | 236000 | 355 |
| 472 | 20230911 | 124400 | 53754926500 | 237000 | 237000 | 237500 | 235500 | 1882 |
| 473 | 20230911 | 124300 | 53309899000 | 237000 | 238500 | 239000 | 236000 | 1834 |
| 474 | 20230911 | 124200 | 52873724500 | 238500 | 239000 | 240000 | 238500 | 7314 |
| 475 | 20230911 | 124100 | 51122971000 | 238500 | 238500 | 239000 | 238000 | 1593 |
| 476 | 20230911 | 124000 | 50742526500 | 238500 | 237000 | 238500 | 237000 | 2629 |
| 477 | 20230911 | 123900 | 50117316000 | 237500 | 236000 | 237500 | 236000 | 663 |
| 478 | 20230911 | 123800 | 49960524500 | 236500 | 236500 | 237000 | 235500 | 1517 |
| 479 | 20230911 | 123700 | 49602435500 | 236500 | 235500 | 236500 | 235000 | 675 |
| 480 | 20230911 | 123600 | 49443408000 | 235500 | 236000 | 237000 | 235000 | 2034 |
| 481 | 20230911 | 123500 | 48963408000 | 236000 | 237500 | 238000 | 236000 | 2027 |
| 482 | 20230911 | 123400 | 48483249500 | 237500 | 236500 | 237500 | 236000 | 2020 |
| 483 | 20230911 | 123300 | 48004403500 | 236000 | 236000 | 236500 | 235500 | 1938 |
| 484 | 20230911 | 123200 | 47546588500 | 236000 | 235000 | 236500 | 234500 | 2589 |
| 485 | 20230911 | 123100 | 46936924000 | 235000 | 233500 | 235000 | 233500 | 1823 |
| 486 | 20230911 | 123000 | 46509432500 | 233000 | 232000 | 233500 | 232000 | 404 |
| 487 | 20230911 | 122900 | 46415391500 | 232000 | 232000 | 232500 | 231500 | 524 |
| 488 | 20230911 | 122800 | 46293857500 | 233000 | 233500 | 234500 | 232500 | 1955 |
| 489 | 20230911 | 122700 | 45837489000 | 233500 | 234000 | 234500 | 233500 | 907 |
| 490 | 20230911 | 122600 | 45625346000 | 234500 | 234000 | 234500 | 233500 | 1785 |
| 491 | 20230911 | 122500 | 45207528500 | 234500 | 233500 | 234500 | 233000 | 3244 |
| 492 | 20230911 | 122400 | 44448452000 | 234000 | 231000 | 234000 | 231000 | 11817 |
| 493 | 20230911 | 122300 | 41700222500 | 231000 | 231000 | 231500 | 231000 | 366 |
| 494 | 20230911 | 122200 | 41615541000 | 231000 | 231000 | 231500 | 230500 | 435 |
| 495 | 20230911 | 122100 | 41515086000 | 231000 | 231500 | 231500 | 230500 | 1190 |
| 496 | 20230911 | 122000 | 41240083000 | 231500 | 231500 | 231500 | 231000 | 803 |
| 497 | 20230911 | 121900 | 41054385500 | 231500 | 231000 | 231500 | 230500 | 1088 |
| 498 | 20230911 | 121800 | 40803087500 | 231000 | 229500 | 231000 | 229500 | 10572 |
| 499 | 20230911 | 121700 | 38371478500 | 229000 | 229500 | 229500 | 229000 | 350 |
| 500 | 20230911 | 121600 | 38291198000 | 229500 | 229500 | 229500 | 229000 | 301 |
| 501 | 20230911 | 121500 | 38222182000 | 229500 | 229000 | 229500 | 229000 | 66 |
| 502 | 20230911 | 121400 | 38207051000 | 229000 | 229000 | 229500 | 229000 | 673 |
| 503 | 20230911 | 121300 | 38052834500 | 229500 | 229000 | 229500 | 229000 | 1505 |
| 504 | 20230911 | 121200 | 37708120000 | 229000 | 229000 | 229000 | 228500 | 143 |
| 505 | 20230911 | 121100 | 37675383000 | 228500 | 229000 | 229000 | 228500 | 132 |
| 506 | 20230911 | 121000 | 37645177000 | 228500 | 228000 | 229000 | 228000 | 1434 |
| 507 | 20230911 | 120900 | 37317508000 | 228000 | 228500 | 228500 | 228000 | 79 |
| 508 | 20230911 | 120800 | 37299479500 | 228000 | 228000 | 228500 | 228000 | 95 |
| 509 | 20230911 | 120700 | 37277797000 | 228500 | 228000 | 228500 | 228000 | 64 |
| 510 | 20230911 | 120600 | 37263181500 | 228500 | 228000 | 228500 | 228000 | 91 |
| 511 | 20230911 | 120500 | 37242431500 | 228000 | 228000 | 228500 | 227500 | 170 |
| 512 | 20230911 | 120400 | 37203672000 | 228000 | 228000 | 228000 | 227500 | 197 |
| 513 | 20230911 | 120300 | 37158771000 | 227500 | 228000 | 228500 | 227500 | 251 |
| 514 | 20230911 | 120200 | 37101545500 | 228000 | 227500 | 228500 | 227500 | 135 |
| 515 | 20230911 | 120100 | 37070748000 | 227500 | 228000 | 228500 | 227500 | 305 |
| 516 | 20230911 | 120000 | 37001186500 | 228000 | 228000 | 228500 | 227500 | 1019 |
| 517 | 20230911 | 115900 | 36768839500 | 228000 | 228500 | 228500 | 228000 | 143 |
| 518 | 20230911 | 115800 | 36736193000 | 228500 | 228500 | 228500 | 228000 | 114 |
| 519 | 20230911 | 115700 | 36710151000 | 228500 | 228000 | 228500 | 227500 | 872 |
| 520 | 20230911 | 115600 | 36511302000 | 227500 | 228000 | 228000 | 227500 | 569 |
| 521 | 20230911 | 115500 | 36381593000 | 228000 | 227000 | 228000 | 227000 | 613 |
| 522 | 20230911 | 115400 | 36242117000 | 227000 | 227500 | 227500 | 227000 | 210 |
| 523 | 20230911 | 115300 | 36194441000 | 227000 | 226500 | 227500 | 226500 | 495 |
| 524 | 20230911 | 115200 | 36082197000 | 227000 | 226000 | 227000 | 226000 | 240 |
| 525 | 20230911 | 115100 | 36027831500 | 226000 | 227000 | 227000 | 226000 | 221 |
| 526 | 20230911 | 115000 | 35977791500 | 227000 | 227000 | 227500 | 226500 | 328 |
| 527 | 20230911 | 114900 | 35903332500 | 227000 | 227000 | 227500 | 226500 | 185 |
| 528 | 20230911 | 114800 | 35861294500 | 227500 | 227000 | 227500 | 226500 | 307 |
| 529 | 20230911 | 114700 | 35791617000 | 226500 | 227000 | 227500 | 226500 | 316 |
| 530 | 20230911 | 114600 | 35719894500 | 227000 | 227500 | 227500 | 227000 | 87 |
| 531 | 20230911 | 114500 | 35700111500 | 227500 | 227000 | 227500 | 227000 | 182 |
| 532 | 20230911 | 114400 | 35658727000 | 227500 | 227500 | 228000 | 227000 | 279 |
| 533 | 20230911 | 114300 | 35595351000 | 228000 | 227500 | 228000 | 227000 | 950 |
| 534 | 20230911 | 114200 | 35379467500 | 227500 | 227000 | 227500 | 227000 | 377 |
| 535 | 20230911 | 114100 | 35293772000 | 227500 | 227500 | 227500 | 227000 | 199 |
| 536 | 20230911 | 114000 | 35248511000 | 227500 | 228500 | 228500 | 227000 | 1281 |
| 537 | 20230911 | 113900 | 34956717000 | 228500 | 228500 | 228500 | 228000 | 154 |
| 538 | 20230911 | 113800 | 34921553500 | 228500 | 228000 | 228500 | 228000 | 269 |
| 539 | 20230911 | 113700 | 34860109000 | 228000 | 227500 | 228500 | 227500 | 901 |
| 540 | 20230911 | 113600 | 34654545000 | 228000 | 227500 | 228000 | 227000 | 554 |
| 541 | 20230911 | 113500 | 34528494000 | 227500 | 227500 | 227500 | 227000 | 111 |
| 542 | 20230911 | 113400 | 34503280500 | 227500 | 227500 | 227500 | 227000 | 85 |
| 543 | 20230911 | 113300 | 34483955000 | 227500 | 227000 | 227500 | 227000 | 619 |
| 544 | 20230911 | 113200 | 34343229000 | 227000 | 227500 | 227500 | 227000 | 156 |
| 545 | 20230911 | 113100 | 34307761500 | 227500 | 227000 | 227500 | 226500 | 205 |
| 546 | 20230911 | 113000 | 34261228000 | 226500 | 227000 | 227500 | 226500 | 520 |
| 547 | 20230911 | 112900 | 34143196500 | 227000 | 225000 | 227000 | 225000 | 4413 |
| 548 | 20230911 | 112800 | 33144667500 | 225000 | 225000 | 225500 | 225000 | 80 |
| 549 | 20230911 | 112700 | 33126665000 | 225000 | 225000 | 225500 | 225000 | 125 |
| 550 | 20230911 | 112600 | 33098534500 | 225000 | 225000 | 225500 | 225000 | 35 |
| 551 | 20230911 | 112500 | 33090654000 | 225500 | 225000 | 225500 | 225000 | 63 |
| 552 | 20230911 | 112400 | 33076461000 | 225500 | 225500 | 226000 | 225000 | 145 |
| 553 | 20230911 | 112300 | 33043774500 | 225500 | 225500 | 225500 | 225000 | 44 |
| 554 | 20230911 | 112200 | 33033867000 | 225500 | 225500 | 225500 | 225000 | 69 |
| 555 | 20230911 | 112100 | 33018321500 | 225000 | 225500 | 225500 | 225000 | 144 |
| 556 | 20230911 | 112000 | 32985894000 | 225500 | 225000 | 225500 | 225000 | 99 |
| 557 | 20230911 | 111900 | 32963575000 | 225000 | 224500 | 225500 | 224500 | 55 |
| 558 | 20230911 | 111800 | 32951206000 | 224500 | 225000 | 225000 | 224500 | 216 |
| 559 | 20230911 | 111700 | 32902644500 | 225000 | 225000 | 225500 | 225000 | 81 |
| 560 | 20230911 | 111600 | 32884415000 | 225000 | 225000 | 225500 | 224500 | 1549 |
| 561 | 20230911 | 111500 | 32535993000 | 225500 | 225000 | 226000 | 225000 | 150 |
| 562 | 20230911 | 111400 | 32502168500 | 225500 | 225500 | 225500 | 225000 | 119 |
| 563 | 20230911 | 111300 | 32475337500 | 226000 | 225000 | 226000 | 225000 | 145 |
| 564 | 20230911 | 111200 | 32442664000 | 225500 | 225500 | 226000 | 225000 | 470 |
| 565 | 20230911 | 111100 | 32336684500 | 225500 | 226000 | 226000 | 225500 | 182 |
| 566 | 20230911 | 111000 | 32295641000 | 225500 | 225500 | 226000 | 225500 | 40 |
| 567 | 20230911 | 110900 | 32286616000 | 226000 | 225500 | 226000 | 225500 | 151 |
| 568 | 20230911 | 110800 | 32252564500 | 226000 | 226000 | 226000 | 225500 | 100 |
| 569 | 20230911 | 110700 | 32229999500 | 225500 | 226000 | 226000 | 225500 | 340 |
| 570 | 20230911 | 110600 | 32153179500 | 226000 | 225000 | 226000 | 225000 | 659 |
| 571 | 20230911 | 110500 | 32004433000 | 225500 | 225500 | 225500 | 225000 | 113 |
| 572 | 20230911 | 110400 | 31978969000 | 225500 | 226000 | 226000 | 225500 | 948 |
| 573 | 20230911 | 110300 | 31765186500 | 225500 | 226000 | 226000 | 225500 | 1458 |
| 574 | 20230911 | 110200 | 31436387500 | 225500 | 225500 | 226000 | 225500 | 245 |
| 575 | 20230911 | 110100 | 31381120000 | 225500 | 226000 | 226000 | 225500 | 47 |
| 576 | 20230911 | 110000 | 31370519000 | 226000 | 226000 | 226000 | 225500 | 189 |
| 577 | 20230911 | 105900 | 31327852500 | 226000 | 226000 | 226500 | 225500 | 2437 |
| 578 | 20230911 | 105800 | 30777139500 | 226000 | 225500 | 226000 | 225500 | 331 |
| 579 | 20230911 | 105700 | 30702357500 | 225500 | 226000 | 226000 | 225500 | 163 |
| 580 | 20230911 | 105600 | 30665558500 | 225500 | 226000 | 226000 | 225500 | 169 |
| 581 | 20230911 | 105500 | 30627380000 | 225500 | 226000 | 226000 | 225500 | 425 |
| 582 | 20230911 | 105400 | 30531439500 | 225500 | 225500 | 226000 | 225500 | 100 |
| 583 | 20230911 | 105300 | 30508860500 | 226000 | 225500 | 226500 | 225500 | 4825 |
| 584 | 20230911 | 105200 | 29418648000 | 225500 | 225500 | 226000 | 225500 | 49 |
| 585 | 20230911 | 105100 | 29407588000 | 225500 | 226000 | 226000 | 225500 | 139 |
| 586 | 20230911 | 105000 | 29376231500 | 225500 | 225500 | 226000 | 225500 | 46 |
| 587 | 20230911 | 104900 | 29365856500 | 225500 | 225500 | 226000 | 225000 | 269 |
| 588 | 20230911 | 104800 | 29305204500 | 225500 | 225500 | 226000 | 225000 | 397 |
| 589 | 20230911 | 104700 | 29215784000 | 225500 | 225500 | 226000 | 225000 | 201 |
| 590 | 20230911 | 104600 | 29170445000 | 226000 | 226000 | 226000 | 225000 | 1773 |
| 591 | 20230911 | 104500 | 28770620500 | 225500 | 225500 | 226000 | 225500 | 189 |
| 592 | 20230911 | 104400 | 28727994500 | 225500 | 225500 | 226000 | 225500 | 133 |
| 593 | 20230911 | 104300 | 28697996000 | 225500 | 225500 | 226000 | 225500 | 277 |
| 594 | 20230911 | 104200 | 28635400000 | 225500 | 225500 | 226000 | 225500 | 284 |
| 595 | 20230911 | 104100 | 28571333500 | 225500 | 225500 | 226000 | 225500 | 268 |
| 596 | 20230911 | 104000 | 28510832500 | 225000 | 226000 | 226000 | 225000 | 434 |
| 597 | 20230911 | 103900 | 28413131000 | 226000 | 225500 | 226000 | 225500 | 453 |
| 598 | 20230911 | 103800 | 28310934500 | 226000 | 226000 | 226000 | 225500 | 145 |
| 599 | 20230911 | 103700 | 28278226500 | 226000 | 225500 | 226000 | 225500 | 843 |
| 600 | 20230911 | 103600 | 28087969000 | 225500 | 225000 | 226000 | 225000 | 2869 |
| 601 | 20230911 | 103500 | 27440691000 | 225000 | 225500 | 225500 | 225000 | 471 |
| 602 | 20230911 | 103400 | 27334616000 | 225500 | 225000 | 225500 | 225000 | 1368 |
| 603 | 20230911 | 103300 | 27026752500 | 225000 | 224000 | 225000 | 224000 | 1052 |
| 604 | 20230911 | 103200 | 26790303000 | 224000 | 223500 | 224500 | 223500 | 72 |
| 605 | 20230911 | 103100 | 26774167000 | 224000 | 223000 | 224000 | 223000 | 171 |
| 606 | 20230911 | 103000 | 26735889000 | 224000 | 223500 | 224000 | 223000 | 149 |
| 607 | 20230911 | 102900 | 26702602000 | 223500 | 223000 | 223500 | 223000 | 76 |
| 608 | 20230911 | 102800 | 26685637500 | 223000 | 223000 | 223000 | 223000 | 181 |
| 609 | 20230911 | 102700 | 26645274500 | 223000 | 223500 | 224000 | 223000 | 339 |
| 610 | 20230911 | 102600 | 26569506500 | 223500 | 223000 | 224000 | 223000 | 279 |
| 611 | 20230911 | 102500 | 26507190500 | 223000 | 223000 | 223500 | 222500 | 141 |
| 612 | 20230911 | 102400 | 26475738500 | 223000 | 223500 | 223500 | 223000 | 234 |
| 613 | 20230911 | 102300 | 26423526500 | 223500 | 224000 | 224500 | 223000 | 547 |
| 614 | 20230911 | 102200 | 26301113000 | 224000 | 224500 | 225000 | 224000 | 695 |
| 615 | 20230911 | 102100 | 26145106000 | 224500 | 224500 | 225000 | 224500 | 209 |
| 616 | 20230911 | 102000 | 26098110000 | 225000 | 224500 | 225000 | 224500 | 36 |
| 617 | 20230911 | 101900 | 26090022000 | 225000 | 225000 | 225000 | 224500 | 112 |
| 618 | 20230911 | 101800 | 26064842500 | 225000 | 225000 | 225000 | 224500 | 138 |
| 619 | 20230911 | 101700 | 26033820000 | 225000 | 224500 | 225500 | 224500 | 535 |
| 620 | 20230911 | 101600 | 25913447500 | 225000 | 224500 | 225000 | 224500 | 931 |
| 621 | 20230911 | 101500 | 25704070000 | 225000 | 225000 | 225000 | 224500 | 850 |
| 622 | 20230911 | 101400 | 25512825000 | 224500 | 224500 | 225000 | 224000 | 491 |
| 623 | 20230911 | 101300 | 25402571500 | 224500 | 223500 | 224500 | 223500 | 1429 |
| 624 | 20230911 | 101200 | 25082450500 | 224000 | 223500 | 224000 | 223000 | 169 |
| 625 | 20230911 | 101100 | 25044681500 | 223500 | 223500 | 224000 | 223000 | 248 |
| 626 | 20230911 | 101000 | 24989264000 | 223500 | 223500 | 224000 | 223500 | 144 |
| 627 | 20230911 | 100900 | 24957078500 | 224000 | 223000 | 224000 | 222500 | 549 |
| 628 | 20230911 | 100800 | 24834499500 | 223000 | 222000 | 223000 | 222000 | 458 |
| 629 | 20230911 | 100700 | 24732544000 | 223000 | 221500 | 223000 | 221500 | 214 |
| 630 | 20230911 | 100600 | 24685112500 | 221500 | 221000 | 223000 | 221000 | 410 |
| 631 | 20230911 | 100500 | 24594042500 | 221000 | 222000 | 222000 | 221000 | 155 |
| 632 | 20230911 | 100400 | 24559779500 | 222000 | 222000 | 222500 | 221000 | 88 |
| 633 | 20230911 | 100300 | 24540271000 | 222500 | 222500 | 222500 | 222000 | 231 |
| 634 | 20230911 | 100200 | 24488940500 | 222500 | 222000 | 222500 | 222000 | 88 |
| 635 | 20230911 | 100100 | 24469403000 | 222000 | 222500 | 222500 | 221000 | 309 |
| 636 | 20230911 | 100000 | 24400962500 | 221000 | 223000 | 223000 | 221000 | 195 |
| 637 | 20230911 | 095900 | 24357675000 | 223000 | 222000 | 223000 | 222000 | 191 |
| 638 | 20230911 | 095800 | 24315222000 | 222000 | 221500 | 223000 | 221500 | 1623 |
| 639 | 20230911 | 095700 | 23953484500 | 222000 | 221500 | 222000 | 221000 | 288 |
| 640 | 20230911 | 095600 | 23889764000 | 221500 | 221500 | 221500 | 221000 | 250 |
| 641 | 20230911 | 095500 | 23834464000 | 221000 | 221000 | 221500 | 221000 | 154 |
| 642 | 20230911 | 095400 | 23800423500 | 221000 | 221500 | 221500 | 221000 | 147 |
| 643 | 20230911 | 095300 | 23767930000 | 221500 | 221000 | 221500 | 221000 | 261 |
| 644 | 20230911 | 095200 | 23710219500 | 221000 | 221500 | 222000 | 220500 | 1828 |
| 645 | 20230911 | 095100 | 23306001500 | 222000 | 222000 | 222000 | 221500 | 235 |
| 646 | 20230911 | 095000 | 23253911000 | 222500 | 222000 | 222500 | 222000 | 508 |
| 647 | 20230911 | 094900 | 23141123500 | 222000 | 223000 | 223000 | 222000 | 447 |
| 648 | 20230911 | 094800 | 23041700500 | 222500 | 222500 | 223000 | 222500 | 352 |
| 649 | 20230911 | 094700 | 22963359500 | 223000 | 223000 | 223000 | 222500 | 91 |
| 650 | 20230911 | 094600 | 22943104000 | 222500 | 222000 | 222500 | 222000 | 86 |
| 651 | 20230911 | 094500 | 22923983500 | 222000 | 224000 | 224000 | 222000 | 118 |
| 652 | 20230911 | 094400 | 22897716500 | 224000 | 222000 | 224000 | 221000 | 3000 |
| 653 | 20230911 | 094300 | 22226763500 | 221500 | 222000 | 222000 | 221500 | 437 |
| 654 | 20230911 | 094200 | 22129949500 | 221500 | 223000 | 223000 | 221500 | 872 |
| 655 | 20230911 | 094100 | 21935799500 | 223500 | 223500 | 223500 | 223000 | 548 |
| 656 | 20230911 | 094000 | 21813350500 | 223000 | 223000 | 223500 | 223000 | 482 |
| 657 | 20230911 | 093900 | 21705683500 | 223000 | 223000 | 223500 | 222500 | 541 |
| 658 | 20230911 | 093800 | 21585033500 | 223000 | 223000 | 223500 | 222500 | 545 |
| 659 | 20230911 | 093700 | 21463523000 | 223000 | 222500 | 223500 | 222500 | 221 |
| 660 | 20230911 | 093600 | 21414240000 | 223000 | 223000 | 223500 | 222500 | 357 |
| 661 | 20230911 | 093500 | 21334647000 | 222500 | 223000 | 223000 | 221500 | 892 |
| 662 | 20230911 | 093400 | 21136414000 | 222000 | 223000 | 223500 | 222000 | 1411 |
| 663 | 20230911 | 093300 | 20822028500 | 222500 | 221500 | 223000 | 221000 | 2034 |
| 664 | 20230911 | 093200 | 20370934500 | 221500 | 219500 | 221500 | 219500 | 928 |
| 665 | 20230911 | 093100 | 20166297000 | 219500 | 218500 | 219500 | 218000 | 769 |
| 666 | 20230911 | 093000 | 19997990000 | 218500 | 219000 | 219000 | 218000 | 781 |
| 667 | 20230911 | 092900 | 19827457500 | 219000 | 219000 | 219500 | 218500 | 850 |
| 668 | 20230911 | 092800 | 19641465000 | 219000 | 219000 | 220000 | 218500 | 2227 |
| 669 | 20230911 | 092700 | 19153913000 | 219000 | 220000 | 220000 | 219000 | 2230 |
| 670 | 20230911 | 092600 | 18664377500 | 219000 | 219500 | 220000 | 218500 | 736 |
| 671 | 20230911 | 092500 | 18503026000 | 218500 | 220000 | 220000 | 218500 | 2349 |
| 672 | 20230911 | 092400 | 17987659000 | 220000 | 221000 | 221000 | 219500 | 2323 |
| 673 | 20230911 | 092300 | 17476447500 | 220500 | 220500 | 222000 | 220000 | 1613 |
| 674 | 20230911 | 092200 | 17120239000 | 221000 | 221500 | 221500 | 220500 | 1403 |
| 675 | 20230911 | 092100 | 16810501000 | 221500 | 222500 | 224000 | 221000 | 3364 |
| 676 | 20230911 | 092000 | 16062254500 | 223000 | 224000 | 225000 | 223000 | 2439 |
| 677 | 20230911 | 091900 | 15517227000 | 224500 | 223500 | 224500 | 223500 | 436 |
| 678 | 20230911 | 091800 | 15419649500 | 224000 | 226000 | 226000 | 224000 | 1021 |
| 679 | 20230911 | 091700 | 15190340500 | 226000 | 224000 | 226000 | 224000 | 477 |
| 680 | 20230911 | 091600 | 15083186000 | 224500 | 224500 | 226000 | 223500 | 2698 |
| 681 | 20230911 | 091500 | 14477115000 | 225000 | 225500 | 226000 | 224500 | 1631 |
| 682 | 20230911 | 091400 | 14109929000 | 225500 | 225500 | 227000 | 225000 | 1135 |
| 683 | 20230911 | 091300 | 13853450500 | 226000 | 224000 | 226000 | 224000 | 588 |
| 684 | 20230911 | 091200 | 13721287500 | 224000 | 228000 | 228000 | 224000 | 2571 |
| 685 | 20230911 | 091100 | 13141452500 | 227000 | 228000 | 229000 | 227000 | 3702 |
| 686 | 20230911 | 091000 | 12297023500 | 228500 | 228000 | 228500 | 226500 | 1052 |
| 687 | 20230911 | 090900 | 12057329500 | 227500 | 228000 | 229000 | 227000 | 4556 |
| 688 | 20230911 | 090800 | 11017351000 | 228500 | 225000 | 229000 | 225000 | 2639 |
| 689 | 20230911 | 090700 | 10417502000 | 226000 | 224000 | 226000 | 223000 | 1442 |
| 690 | 20230911 | 090600 | 10093889000 | 223000 | 225500 | 226000 | 222500 | 4250 |
| 691 | 20230911 | 090500 | 9144366000 | 225500 | 228000 | 228000 | 225500 | 1857 |
| 692 | 20230911 | 090400 | 8723622000 | 228000 | 227000 | 228500 | 226500 | 3094 |
| 693 | 20230911 | 090300 | 8020016500 | 227000 | 228000 | 230000 | 226500 | 6742 |
| 694 | 20230911 | 090200 | 6480899500 | 227500 | 226500 | 230000 | 225000 | 10351 |
| 695 | 20230911 | 090100 | 4115267000 | 226500 | 222000 | 226500 | 221000 | 9344 |
| 696 | 20230911 | 090000 | 2027215500 | 221000 | 220500 | 222000 | 219000 | 9003 |