41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 203800 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 7222 |
| 3 | 20230911 | 203700 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 4 | 20230911 | 203600 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 5 | 20230911 | 203500 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 6 | 20230911 | 203400 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 7 | 20230911 | 203300 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 8 | 20230911 | 203200 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 9 | 20230911 | 203100 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 10 | 20230911 | 203000 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 11 | 20230911 | 202900 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 12 | 20230911 | 202800 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 13 | 20230911 | 202700 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 14 | 20230911 | 202600 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 15 | 20230911 | 202500 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 16 | 20230911 | 202400 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 17 | 20230911 | 202300 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 18 | 20230911 | 202200 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 19 | 20230911 | 202100 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 20 | 20230911 | 202000 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 21 | 20230911 | 201900 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 22 | 20230911 | 201800 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 23 | 20230911 | 201700 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 24 | 20230911 | 201600 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 25 | 20230911 | 201500 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 26 | 20230911 | 201400 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 27 | 20230911 | 201300 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 28 | 20230911 | 201200 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 29 | 20230911 | 201100 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 30 | 20230911 | 201000 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 31 | 20230911 | 200900 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 32 | 20230911 | 200800 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 7222 |
| 33 | 20230911 | 200700 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 34 | 20230911 | 200600 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 35 | 20230911 | 200500 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 36 | 20230911 | 200400 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 37 | 20230911 | 200300 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 38 | 20230911 | 200200 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 39 | 20230911 | 200100 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 40 | 20230911 | 200000 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 41 | 20230911 | 195900 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 42 | 20230911 | 195800 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 43 | 20230911 | 195700 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 44 | 20230911 | 195600 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 45 | 20230911 | 195500 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 46 | 20230911 | 195400 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 47 | 20230911 | 195300 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 48 | 20230911 | 195200 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 49 | 20230911 | 195100 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 50 | 20230911 | 195000 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 51 | 20230911 | 194900 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 52 | 20230911 | 194800 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 53 | 20230911 | 194700 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 54 | 20230911 | 194600 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 55 | 20230911 | 194500 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 56 | 20230911 | 194400 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 57 | 20230911 | 194300 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 58 | 20230911 | 194200 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 59 | 20230911 | 194100 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 60 | 20230911 | 194000 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 61 | 20230911 | 193900 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 62 | 20230911 | 193800 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 7222 |
| 63 | 20230911 | 193700 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 64 | 20230911 | 193600 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 65 | 20230911 | 193500 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 66 | 20230911 | 193400 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 67 | 20230911 | 193300 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 68 | 20230911 | 193200 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 69 | 20230911 | 193100 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 70 | 20230911 | 193000 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 71 | 20230911 | 192900 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 72 | 20230911 | 192800 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 73 | 20230911 | 192700 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 74 | 20230911 | 192600 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 75 | 20230911 | 192500 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 76 | 20230911 | 192400 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 77 | 20230911 | 192300 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 78 | 20230911 | 192200 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 79 | 20230911 | 192100 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 80 | 20230911 | 192000 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 81 | 20230911 | 191900 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 82 | 20230911 | 191800 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 83 | 20230911 | 191700 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 84 | 20230911 | 191600 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 85 | 20230911 | 191500 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 86 | 20230911 | 191400 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 87 | 20230911 | 191300 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 88 | 20230911 | 191200 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 89 | 20230911 | 191100 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 90 | 20230911 | 191000 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 91 | 20230911 | 190900 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 92 | 20230911 | 190800 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 7222 |
| 93 | 20230911 | 190700 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 94 | 20230911 | 190600 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 95 | 20230911 | 190500 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 96 | 20230911 | 190400 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 97 | 20230911 | 190300 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 98 | 20230911 | 190200 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 99 | 20230911 | 190100 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 100 | 20230911 | 190000 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 101 | 20230911 | 185900 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 102 | 20230911 | 185800 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 103 | 20230911 | 185700 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 104 | 20230911 | 185600 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 105 | 20230911 | 185500 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 106 | 20230911 | 185400 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 107 | 20230911 | 185300 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 108 | 20230911 | 185200 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 109 | 20230911 | 185100 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 110 | 20230911 | 185000 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 111 | 20230911 | 184900 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 112 | 20230911 | 184800 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 113 | 20230911 | 184700 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 114 | 20230911 | 184600 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 115 | 20230911 | 184500 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 116 | 20230911 | 184400 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 117 | 20230911 | 184300 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 118 | 20230911 | 184200 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 119 | 20230911 | 184100 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 120 | 20230911 | 184000 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 121 | 20230911 | 183900 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 122 | 20230911 | 183800 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 7222 |
| 123 | 20230911 | 183700 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 124 | 20230911 | 183600 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 125 | 20230911 | 183500 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 126 | 20230911 | 183400 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 127 | 20230911 | 183300 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 128 | 20230911 | 183200 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 129 | 20230911 | 183100 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 130 | 20230911 | 183000 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 131 | 20230911 | 182900 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 132 | 20230911 | 182800 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 133 | 20230911 | 182700 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 134 | 20230911 | 182600 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 135 | 20230911 | 182500 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 136 | 20230911 | 182400 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 137 | 20230911 | 182300 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 138 | 20230911 | 182200 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 139 | 20230911 | 182100 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 140 | 20230911 | 182000 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 141 | 20230911 | 181900 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 142 | 20230911 | 181800 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 143 | 20230911 | 181700 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 144 | 20230911 | 181600 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 145 | 20230911 | 181500 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 146 | 20230911 | 181400 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 147 | 20230911 | 181300 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 148 | 20230911 | 181200 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 149 | 20230911 | 181100 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 150 | 20230911 | 181000 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 151 | 20230911 | 180900 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 152 | 20230911 | 180800 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 7222 |
| 153 | 20230911 | 180700 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 154 | 20230911 | 180600 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 155 | 20230911 | 180500 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 156 | 20230911 | 180400 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 157 | 20230911 | 180300 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 158 | 20230911 | 180200 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 159 | 20230911 | 180100 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 160 | 20230911 | 180000 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 161 | 20230911 | 175900 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 162 | 20230911 | 175800 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 163 | 20230911 | 175700 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 164 | 20230911 | 175600 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 165 | 20230911 | 175500 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 166 | 20230911 | 175400 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 167 | 20230911 | 175300 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 168 | 20230911 | 175200 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 169 | 20230911 | 175100 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 170 | 20230911 | 175000 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 171 | 20230911 | 174900 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 172 | 20230911 | 174800 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 173 | 20230911 | 174700 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 174 | 20230911 | 174600 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 175 | 20230911 | 174500 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 176 | 20230911 | 174400 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 177 | 20230911 | 174300 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 178 | 20230911 | 174200 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 179 | 20230911 | 174100 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 180 | 20230911 | 174000 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 181 | 20230911 | 173900 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 182 | 20230911 | 173800 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 7222 |
| 183 | 20230911 | 173700 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 184 | 20230911 | 173600 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 185 | 20230911 | 173500 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 186 | 20230911 | 173400 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 187 | 20230911 | 173300 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 188 | 20230911 | 173200 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 189 | 20230911 | 173100 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 190 | 20230911 | 173000 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 191 | 20230911 | 172900 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 192 | 20230911 | 172800 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 193 | 20230911 | 172700 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 194 | 20230911 | 172600 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 195 | 20230911 | 172500 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 196 | 20230911 | 172400 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 197 | 20230911 | 172300 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 198 | 20230911 | 172200 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 199 | 20230911 | 172100 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 200 | 20230911 | 172000 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 201 | 20230911 | 171900 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 202 | 20230911 | 171800 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 203 | 20230911 | 171700 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 204 | 20230911 | 171600 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 205 | 20230911 | 171500 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 206 | 20230911 | 171400 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 207 | 20230911 | 171300 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 208 | 20230911 | 171200 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 209 | 20230911 | 171100 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 210 | 20230911 | 171000 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 211 | 20230911 | 170900 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 212 | 20230911 | 170800 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 7222 |
| 213 | 20230911 | 170700 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 214 | 20230911 | 170600 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 215 | 20230911 | 170500 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 216 | 20230911 | 170400 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 217 | 20230911 | 170300 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 218 | 20230911 | 170200 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 219 | 20230911 | 170100 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 220 | 20230911 | 170000 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 221 | 20230911 | 165900 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 222 | 20230911 | 165800 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 223 | 20230911 | 165700 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 224 | 20230911 | 165600 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 225 | 20230911 | 165500 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 226 | 20230911 | 165400 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 227 | 20230911 | 165300 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 228 | 20230911 | 165200 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 229 | 20230911 | 165100 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 230 | 20230911 | 165000 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 231 | 20230911 | 164900 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 232 | 20230911 | 164800 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 233 | 20230911 | 164700 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 234 | 20230911 | 164600 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 235 | 20230911 | 164500 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 236 | 20230911 | 164400 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 237 | 20230911 | 164300 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 238 | 20230911 | 164200 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 239 | 20230911 | 164100 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 240 | 20230911 | 164000 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 241 | 20230911 | 163900 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 242 | 20230911 | 163800 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 7222 |
| 243 | 20230911 | 163700 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 244 | 20230911 | 163600 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 245 | 20230911 | 163500 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 246 | 20230911 | 163400 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 247 | 20230911 | 163300 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 248 | 20230911 | 163200 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 249 | 20230911 | 163100 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 250 | 20230911 | 163000 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 251 | 20230911 | 162900 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 252 | 20230911 | 162800 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 253 | 20230911 | 162700 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 254 | 20230911 | 162600 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 255 | 20230911 | 162500 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 256 | 20230911 | 162400 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 257 | 20230911 | 162300 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 258 | 20230911 | 162200 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 259 | 20230911 | 162100 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 260 | 20230911 | 162000 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 261 | 20230911 | 161900 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 262 | 20230911 | 161800 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 263 | 20230911 | 161700 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 264 | 20230911 | 161600 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 265 | 20230911 | 161500 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 266 | 20230911 | 161400 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 267 | 20230911 | 161300 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 268 | 20230911 | 161200 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 269 | 20230911 | 161100 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 270 | 20230911 | 161000 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 271 | 20230911 | 160900 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 272 | 20230911 | 160800 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 7222 |
| 273 | 20230911 | 160700 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 274 | 20230911 | 160600 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 275 | 20230911 | 160500 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 276 | 20230911 | 160400 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 277 | 20230911 | 160300 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 278 | 20230911 | 160200 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 279 | 20230911 | 160100 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 280 | 20230911 | 160000 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 281 | 20230911 | 155900 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 282 | 20230911 | 155800 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 283 | 20230911 | 155700 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 284 | 20230911 | 155600 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 285 | 20230911 | 155500 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 286 | 20230911 | 155400 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 287 | 20230911 | 155300 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 288 | 20230911 | 155200 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 289 | 20230911 | 155100 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 290 | 20230911 | 155000 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 291 | 20230911 | 154900 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 292 | 20230911 | 154800 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 293 | 20230911 | 154700 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 294 | 20230911 | 154600 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 295 | 20230911 | 154500 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 296 | 20230911 | 154400 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 297 | 20230911 | 154300 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 298 | 20230911 | 154200 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 299 | 20230911 | 154100 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 300 | 20230911 | 154000 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 301 | 20230911 | 153900 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 302 | 20230911 | 153800 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 7222 |
| 303 | 20230911 | 153700 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 304 | 20230911 | 153600 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 305 | 20230911 | 153500 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 306 | 20230911 | 153400 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 307 | 20230911 | 153300 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 308 | 20230911 | 153200 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 309 | 20230911 | 153100 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 0 |
| 310 | 20230911 | 153000 | 277053187500 | 256500 | 256500 | 256500 | 256500 | 7222 |
| 311 | 20230911 | 152900 | 275200744500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 312 | 20230911 | 152800 | 275200744500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 313 | 20230911 | 152700 | 275200744500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 314 | 20230911 | 152600 | 275200744500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 315 | 20230911 | 152500 | 275200744500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 316 | 20230911 | 152400 | 275200744500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 317 | 20230911 | 152300 | 275200744500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 318 | 20230911 | 152200 | 275200744500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 319 | 20230911 | 152100 | 275200744500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 320 | 20230911 | 152000 | 275200744500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 321 | 20230911 | 151900 | 275200744500 | 257500 | 256500 | 257500 | 256000 | 3941 |
| 322 | 20230911 | 151800 | 274187494500 | 256000 | 256500 | 257000 | 256000 | 1841 |
| 323 | 20230911 | 151700 | 273715023000 | 256500 | 256000 | 257000 | 255000 | 3010 |
| 324 | 20230911 | 151600 | 272944245000 | 256000 | 255500 | 256000 | 255500 | 993 |
| 325 | 20230911 | 151500 | 272690466500 | 255500 | 256000 | 256500 | 255500 | 1929 |
| 326 | 20230911 | 151400 | 272196482000 | 256500 | 256500 | 257000 | 255000 | 1490 |
| 327 | 20230911 | 151300 | 271815297500 | 256500 | 256500 | 257000 | 255500 | 3192 |
| 328 | 20230911 | 151200 | 270996911500 | 256500 | 254000 | 256500 | 253500 | 3205 |
| 329 | 20230911 | 151100 | 270179893000 | 254000 | 253500 | 254000 | 253000 | 2199 |
| 330 | 20230911 | 151000 | 269621759500 | 253500 | 254000 | 254500 | 253000 | 3659 |
| 331 | 20230911 | 150900 | 268694132000 | 254000 | 252500 | 254000 | 252000 | 3095 |
| 332 | 20230911 | 150800 | 267909673500 | 252500 | 251000 | 252500 | 250500 | 3098 |
| 333 | 20230911 | 150700 | 267129858500 | 250500 | 250000 | 251000 | 250000 | 1226 |
| 334 | 20230911 | 150600 | 266822553500 | 250500 | 250500 | 250500 | 250000 | 415 |
| 335 | 20230911 | 150500 | 266718672000 | 250500 | 251000 | 251000 | 250000 | 1246 |
| 336 | 20230911 | 150400 | 266406367000 | 251000 | 250500 | 251000 | 249500 | 517 |
| 337 | 20230911 | 150300 | 266276938500 | 250500 | 249500 | 251000 | 249000 | 1539 |
| 338 | 20230911 | 150200 | 265892008000 | 249000 | 249500 | 250000 | 249000 | 1116 |
| 339 | 20230911 | 150100 | 265613568500 | 249500 | 249500 | 249500 | 249000 | 383 |
| 340 | 20230911 | 150000 | 265518070500 | 249500 | 249500 | 250000 | 249000 | 877 |
| 341 | 20230911 | 145900 | 265299283000 | 249000 | 249500 | 250000 | 249000 | 627 |
| 342 | 20230911 | 145800 | 265142901000 | 249500 | 249500 | 250000 | 249500 | 338 |
| 343 | 20230911 | 145700 | 265058547500 | 249500 | 250000 | 250000 | 249500 | 438 |
| 344 | 20230911 | 145600 | 264949264500 | 249500 | 250000 | 250000 | 249000 | 1209 |
| 345 | 20230911 | 145500 | 264647390500 | 250000 | 249000 | 250000 | 249000 | 1188 |
| 346 | 20230911 | 145400 | 264351075500 | 249000 | 248500 | 249000 | 248000 | 328 |
| 347 | 20230911 | 145300 | 264269577500 | 248000 | 247500 | 248500 | 247000 | 1074 |
| 348 | 20230911 | 145200 | 264003222500 | 248000 | 246500 | 248000 | 246500 | 890 |
| 349 | 20230911 | 145100 | 263782992500 | 247000 | 246000 | 248000 | 246000 | 892 |
| 350 | 20230911 | 145000 | 263562849000 | 246000 | 246500 | 247500 | 246000 | 1440 |
| 351 | 20230911 | 144900 | 263207815000 | 246500 | 247000 | 248000 | 245500 | 1017 |
| 352 | 20230911 | 144800 | 262957121000 | 247000 | 248500 | 248500 | 246000 | 1950 |
| 353 | 20230911 | 144700 | 262475121500 | 248500 | 248000 | 249000 | 248000 | 471 |
| 354 | 20230911 | 144600 | 262357989000 | 248500 | 248000 | 249000 | 248000 | 585 |
| 355 | 20230911 | 144500 | 262212777000 | 248500 | 250000 | 250500 | 248500 | 3055 |
| 356 | 20230911 | 144400 | 261451482000 | 250000 | 250500 | 251000 | 250000 | 1921 |
| 357 | 20230911 | 144300 | 260970280000 | 250500 | 249500 | 250500 | 249000 | 1975 |
| 358 | 20230911 | 144200 | 260476739500 | 250000 | 249000 | 250000 | 249000 | 603 |
| 359 | 20230911 | 144100 | 260326360000 | 249000 | 248500 | 249000 | 248000 | 1120 |
| 360 | 20230911 | 144000 | 260047798000 | 248500 | 249000 | 250500 | 248000 | 2080 |
| 361 | 20230911 | 143900 | 259529970000 | 249000 | 249500 | 258500 | 248000 | 4797 |
| 362 | 20230911 | 143800 | 258329341000 | 249500 | 245000 | 258500 | 245000 | 8759 |
| 363 | 20230911 | 143700 | 256132874000 | 245000 | 244000 | 245500 | 243500 | 2024 |
| 364 | 20230911 | 143600 | 255638010000 | 244000 | 242000 | 244500 | 241500 | 4890 |
| 365 | 20230911 | 143500 | 254451027000 | 242000 | 243500 | 244000 | 241000 | 13530 |
| 366 | 20230911 | 143400 | 251165938000 | 244000 | 245500 | 245500 | 243500 | 6208 |
| 367 | 20230911 | 143300 | 249648546500 | 245000 | 247000 | 247500 | 244000 | 11051 |
| 368 | 20230911 | 143200 | 246937646000 | 247000 | 249500 | 249500 | 247000 | 3726 |
| 369 | 20230911 | 143100 | 246014337000 | 249500 | 250000 | 251000 | 249000 | 1513 |
| 370 | 20230911 | 143000 | 245635871500 | 250500 | 250500 | 251000 | 250000 | 1355 |
| 371 | 20230911 | 142900 | 245296522500 | 250500 | 249500 | 251500 | 249500 | 541 |
| 372 | 20230911 | 142800 | 245161152000 | 249500 | 249500 | 250000 | 249000 | 2205 |
| 373 | 20230911 | 142700 | 244611632500 | 249500 | 249500 | 250500 | 249500 | 1334 |
| 374 | 20230911 | 142600 | 244278499000 | 249500 | 250500 | 252000 | 249500 | 2690 |
| 375 | 20230911 | 142500 | 243605314500 | 251000 | 253000 | 253000 | 250500 | 1659 |
| 376 | 20230911 | 142400 | 243187892000 | 252500 | 251500 | 253000 | 251500 | 832 |
| 377 | 20230911 | 142300 | 242977851000 | 252000 | 252000 | 252500 | 251500 | 1181 |
| 378 | 20230911 | 142200 | 242680275000 | 252000 | 250500 | 252500 | 250000 | 2435 |
| 379 | 20230911 | 142100 | 242068723500 | 250500 | 250500 | 251000 | 250000 | 1015 |
| 380 | 20230911 | 142000 | 241814519500 | 250500 | 249500 | 250500 | 249500 | 1636 |
| 381 | 20230911 | 141900 | 241405164000 | 250000 | 250500 | 251000 | 249000 | 2542 |
| 382 | 20230911 | 141800 | 240768968000 | 250000 | 248500 | 250000 | 248000 | 1373 |
| 383 | 20230911 | 141700 | 240427296000 | 248500 | 248000 | 249000 | 247500 | 1680 |
| 384 | 20230911 | 141600 | 240010332000 | 248000 | 247500 | 249000 | 246500 | 5013 |
| 385 | 20230911 | 141500 | 238771576500 | 247500 | 248500 | 249000 | 247500 | 2075 |
| 386 | 20230911 | 141400 | 238256519500 | 248500 | 251500 | 252000 | 248500 | 4047 |
| 387 | 20230911 | 141300 | 237245753500 | 251500 | 252000 | 252000 | 251000 | 956 |
| 388 | 20230911 | 141200 | 237005267000 | 252000 | 252500 | 252500 | 251500 | 1861 |
| 389 | 20230911 | 141100 | 236536054500 | 252500 | 250500 | 253000 | 249500 | 2387 |
| 390 | 20230911 | 141000 | 235936904500 | 250500 | 251500 | 252500 | 250000 | 2722 |
| 391 | 20230911 | 140900 | 235253517000 | 251500 | 250000 | 252000 | 249500 | 2070 |
| 392 | 20230911 | 140800 | 234734703500 | 250000 | 249000 | 250000 | 249000 | 2993 |
| 393 | 20230911 | 140700 | 233988805000 | 249500 | 246500 | 249500 | 246500 | 3312 |
| 394 | 20230911 | 140600 | 233166149500 | 246500 | 247500 | 247500 | 245000 | 7533 |
| 395 | 20230911 | 140500 | 231310157000 | 247000 | 250000 | 251500 | 247000 | 9624 |
| 396 | 20230911 | 140400 | 228911310500 | 250000 | 254000 | 254500 | 250000 | 4218 |
| 397 | 20230911 | 140300 | 227847815000 | 254000 | 255000 | 256000 | 254000 | 1947 |
| 398 | 20230911 | 140200 | 227351385000 | 255000 | 255000 | 255000 | 254000 | 1298 |
| 399 | 20230911 | 140100 | 227021187500 | 255000 | 254500 | 255500 | 254500 | 609 |
| 400 | 20230911 | 140000 | 226865954500 | 254000 | 254500 | 255500 | 254000 | 1714 |
| 401 | 20230911 | 135900 | 226429502000 | 254500 | 252500 | 254500 | 252000 | 1934 |
| 402 | 20230911 | 135800 | 225939728500 | 252500 | 250500 | 253000 | 250000 | 2342 |
| 403 | 20230911 | 135700 | 225351503000 | 250500 | 251500 | 252000 | 249500 | 10274 |
| 404 | 20230911 | 135600 | 222779213500 | 251500 | 254000 | 255000 | 251500 | 8653 |
| 405 | 20230911 | 135500 | 220590526500 | 254000 | 254500 | 255500 | 254000 | 1814 |
| 406 | 20230911 | 135400 | 220128672000 | 255000 | 256000 | 256500 | 254500 | 1890 |
| 407 | 20230911 | 135300 | 219646143500 | 256000 | 256000 | 256500 | 255500 | 1394 |
| 408 | 20230911 | 135200 | 219289220000 | 256000 | 256000 | 256500 | 255500 | 557 |
| 409 | 20230911 | 135100 | 219146661000 | 256000 | 255000 | 256500 | 254500 | 1462 |
| 410 | 20230911 | 135000 | 218773549500 | 255000 | 254500 | 255000 | 254500 | 874 |
| 411 | 20230911 | 134900 | 218550895500 | 254500 | 254500 | 255500 | 254500 | 1683 |
| 412 | 20230911 | 134800 | 218122335000 | 254500 | 254500 | 255500 | 254000 | 1887 |
| 413 | 20230911 | 134700 | 217641365500 | 254000 | 255500 | 256500 | 254000 | 5693 |
| 414 | 20230911 | 134600 | 216186906000 | 256000 | 254000 | 256000 | 253500 | 2554 |
| 415 | 20230911 | 134500 | 215536649000 | 254000 | 256500 | 256500 | 253000 | 15322 |
| 416 | 20230911 | 134400 | 211637570500 | 256000 | 257000 | 257000 | 256000 | 2822 |
| 417 | 20230911 | 134300 | 210913267500 | 257000 | 258000 | 258500 | 257000 | 4814 |
| 418 | 20230911 | 134200 | 209672927000 | 258000 | 260500 | 261000 | 258000 | 4801 |
| 419 | 20230911 | 134100 | 208429554000 | 260500 | 260000 | 261500 | 259500 | 354 |
| 420 | 20230911 | 134000 | 208337416500 | 259500 | 260000 | 260000 | 259500 | 405 |
| 421 | 20230911 | 133900 | 208232255500 | 260000 | 260500 | 261000 | 259500 | 1367 |
| 422 | 20230911 | 133800 | 207876813500 | 260500 | 259500 | 260500 | 259500 | 1049 |
| 423 | 20230911 | 133700 | 207604248000 | 259500 | 259500 | 260000 | 259500 | 609 |
| 424 | 20230911 | 133600 | 207446180000 | 259500 | 259000 | 260000 | 259000 | 1278 |
| 425 | 20230911 | 133500 | 207114640500 | 259500 | 260000 | 260000 | 259000 | 3135 |
| 426 | 20230911 | 133400 | 206300458500 | 260000 | 260500 | 261000 | 260000 | 1731 |
| 427 | 20230911 | 133300 | 205850262000 | 260500 | 260500 | 261000 | 260000 | 995 |
| 428 | 20230911 | 133200 | 205591070500 | 261000 | 260500 | 261000 | 260500 | 1127 |
| 429 | 20230911 | 133100 | 205297457500 | 260500 | 261500 | 261500 | 260500 | 2202 |
| 430 | 20230911 | 133000 | 204722389500 | 261500 | 261500 | 262000 | 261500 | 772 |
| 431 | 20230911 | 132900 | 204520419000 | 261500 | 262500 | 263000 | 261500 | 804 |
| 432 | 20230911 | 132800 | 204309681500 | 262500 | 262500 | 262500 | 262000 | 505 |
| 433 | 20230911 | 132700 | 204177337000 | 262500 | 262000 | 263000 | 262000 | 644 |
| 434 | 20230911 | 132600 | 204008419000 | 263000 | 263000 | 263000 | 262000 | 2582 |
| 435 | 20230911 | 132500 | 203330520500 | 263000 | 263500 | 263500 | 262500 | 621 |
| 436 | 20230911 | 132400 | 203167265500 | 263000 | 263500 | 263500 | 262500 | 446 |
| 437 | 20230911 | 132300 | 203049938000 | 263500 | 263000 | 263500 | 262500 | 261 |
| 438 | 20230911 | 132200 | 202981304500 | 262500 | 263000 | 263000 | 262500 | 366 |
| 439 | 20230911 | 132100 | 202885102500 | 262500 | 262500 | 264500 | 262500 | 1204 |
| 440 | 20230911 | 132000 | 202567991500 | 263000 | 262500 | 263500 | 262000 | 773 |
| 441 | 20230911 | 131900 | 202364991500 | 262500 | 262500 | 262500 | 262000 | 513 |
| 442 | 20230911 | 131800 | 202230552500 | 262000 | 262000 | 262500 | 262000 | 108 |
| 443 | 20230911 | 131700 | 202202232500 | 262000 | 261500 | 262500 | 261500 | 539 |
| 444 | 20230911 | 131600 | 202061046500 | 261500 | 261500 | 261500 | 261000 | 238 |
| 445 | 20230911 | 131500 | 201998825000 | 261500 | 262000 | 262000 | 261000 | 1008 |
| 446 | 20230911 | 131400 | 201735095000 | 262000 | 261500 | 262000 | 261500 | 489 |
| 447 | 20230911 | 131300 | 201607114500 | 262000 | 261500 | 262000 | 261500 | 371 |
| 448 | 20230911 | 131200 | 201509988500 | 261500 | 261500 | 262000 | 261500 | 287 |
| 449 | 20230911 | 131100 | 201434903500 | 261500 | 261000 | 261500 | 261000 | 708 |
| 450 | 20230911 | 131000 | 201249985000 | 261500 | 261500 | 261500 | 261000 | 296 |
| 451 | 20230911 | 130900 | 201172650500 | 261500 | 262000 | 262000 | 261000 | 779 |
| 452 | 20230911 | 130800 | 200968915500 | 262000 | 262000 | 262000 | 261500 | 239 |
| 453 | 20230911 | 130700 | 200906339500 | 262000 | 261000 | 262000 | 261000 | 477 |
| 454 | 20230911 | 130600 | 200781700500 | 261500 | 263500 | 263500 | 261000 | 2231 |
| 455 | 20230911 | 130500 | 200196839500 | 263500 | 264000 | 264500 | 263000 | 776 |
| 456 | 20230911 | 130400 | 199992331000 | 264000 | 264500 | 265000 | 263000 | 1350 |
| 457 | 20230911 | 130300 | 199636172000 | 265000 | 264500 | 265000 | 264000 | 1276 |
| 458 | 20230911 | 130200 | 199298941000 | 264000 | 265500 | 266000 | 264000 | 2304 |
| 459 | 20230911 | 130100 | 198687577000 | 266000 | 265500 | 266000 | 265000 | 953 |
| 460 | 20230911 | 130000 | 198434572000 | 265500 | 264000 | 265500 | 263500 | 1073 |
| 461 | 20230911 | 125900 | 198150481000 | 264000 | 263500 | 264000 | 263500 | 334 |
| 462 | 20230911 | 125800 | 198062364000 | 263500 | 263500 | 264000 | 263000 | 525 |
| 463 | 20230911 | 125700 | 197924038500 | 263500 | 263500 | 263500 | 263000 | 189 |
| 464 | 20230911 | 125600 | 197874241000 | 263500 | 263000 | 263500 | 262500 | 380 |
| 465 | 20230911 | 125500 | 197774273000 | 262500 | 262500 | 263500 | 262500 | 403 |
| 466 | 20230911 | 125400 | 197668394000 | 262500 | 262000 | 262500 | 262000 | 732 |
| 467 | 20230911 | 125300 | 197476300500 | 262500 | 263000 | 263000 | 262000 | 1021 |
| 468 | 20230911 | 125200 | 197208342500 | 263000 | 263500 | 264000 | 262500 | 1086 |
| 469 | 20230911 | 125100 | 196922707500 | 263000 | 264500 | 265000 | 262500 | 1804 |
| 470 | 20230911 | 125000 | 196446939500 | 264500 | 265000 | 265500 | 264500 | 451 |
| 471 | 20230911 | 124900 | 196327408000 | 265000 | 265500 | 265500 | 265000 | 497 |
| 472 | 20230911 | 124800 | 196195665000 | 265000 | 264500 | 265500 | 264500 | 886 |
| 473 | 20230911 | 124700 | 195960875500 | 265000 | 264500 | 265000 | 264500 | 217 |
| 474 | 20230911 | 124600 | 195903392000 | 264500 | 264500 | 265500 | 264500 | 614 |
| 475 | 20230911 | 124500 | 195740769500 | 264500 | 264500 | 265000 | 264000 | 243 |
| 476 | 20230911 | 124400 | 195676492000 | 265000 | 265000 | 265500 | 264000 | 558 |
| 477 | 20230911 | 124300 | 195528909000 | 265000 | 264500 | 265000 | 264000 | 954 |
| 478 | 20230911 | 124200 | 195276450000 | 264500 | 265000 | 265500 | 264500 | 826 |
| 479 | 20230911 | 124100 | 195057548500 | 265000 | 265500 | 265500 | 265000 | 650 |
| 480 | 20230911 | 124000 | 194885197500 | 265500 | 266000 | 266500 | 265500 | 1751 |
| 481 | 20230911 | 123900 | 194419800000 | 266000 | 266000 | 266500 | 266000 | 649 |
| 482 | 20230911 | 123800 | 194247137500 | 266000 | 266000 | 266500 | 265500 | 765 |
| 483 | 20230911 | 123700 | 194043642000 | 266000 | 266500 | 266500 | 265500 | 592 |
| 484 | 20230911 | 123600 | 193886155500 | 266500 | 265000 | 267000 | 265000 | 1027 |
| 485 | 20230911 | 123500 | 193612828500 | 265000 | 266500 | 266500 | 264500 | 2337 |
| 486 | 20230911 | 123400 | 192991661000 | 266500 | 266500 | 267000 | 266500 | 2154 |
| 487 | 20230911 | 123300 | 192416993500 | 266500 | 265500 | 266500 | 265500 | 1698 |
| 488 | 20230911 | 123200 | 191965101500 | 265500 | 265000 | 266000 | 265000 | 1503 |
| 489 | 20230911 | 123100 | 191566063500 | 265500 | 264500 | 265500 | 264500 | 940 |
| 490 | 20230911 | 123000 | 191316785000 | 265000 | 265000 | 265500 | 264500 | 2009 |
| 491 | 20230911 | 122900 | 190784319000 | 265000 | 264000 | 265000 | 263500 | 1566 |
| 492 | 20230911 | 122800 | 190370698500 | 264000 | 263500 | 264000 | 263500 | 180 |
| 493 | 20230911 | 122700 | 190323234500 | 264000 | 264000 | 264000 | 263500 | 722 |
| 494 | 20230911 | 122600 | 190132660500 | 264000 | 263000 | 264000 | 263000 | 538 |
| 495 | 20230911 | 122500 | 189990939000 | 263000 | 264500 | 264500 | 263000 | 1820 |
| 496 | 20230911 | 122400 | 189510801500 | 264500 | 264000 | 264500 | 263500 | 2255 |
| 497 | 20230911 | 122300 | 188915197000 | 264000 | 263000 | 264000 | 263000 | 1861 |
| 498 | 20230911 | 122200 | 188424906500 | 263500 | 261500 | 263500 | 261500 | 2444 |
| 499 | 20230911 | 122100 | 187782768000 | 261500 | 261500 | 262000 | 261500 | 650 |
| 500 | 20230911 | 122000 | 187612592000 | 261500 | 262000 | 262000 | 261000 | 934 |
| 501 | 20230911 | 121900 | 187368350500 | 262000 | 261000 | 262000 | 261000 | 147 |
| 502 | 20230911 | 121800 | 187329872500 | 262000 | 261000 | 262000 | 261000 | 576 |
| 503 | 20230911 | 121700 | 187179314500 | 261500 | 262500 | 262500 | 261500 | 914 |
| 504 | 20230911 | 121600 | 186939932500 | 262500 | 261500 | 262500 | 261500 | 1486 |
| 505 | 20230911 | 121500 | 186550661500 | 261500 | 261500 | 261500 | 260500 | 1269 |
| 506 | 20230911 | 121400 | 186219345500 | 261500 | 261500 | 261500 | 261000 | 395 |
| 507 | 20230911 | 121300 | 186116084000 | 261000 | 261500 | 262000 | 261000 | 274 |
| 508 | 20230911 | 121200 | 186044422000 | 262000 | 262000 | 262000 | 261000 | 396 |
| 509 | 20230911 | 121100 | 185940795500 | 262000 | 261000 | 262000 | 261000 | 883 |
| 510 | 20230911 | 121000 | 185709861500 | 261000 | 261000 | 261500 | 261000 | 157 |
| 511 | 20230911 | 120900 | 185668817000 | 261000 | 260500 | 261000 | 260500 | 507 |
| 512 | 20230911 | 120800 | 185536583500 | 261000 | 261000 | 261000 | 260500 | 287 |
| 513 | 20230911 | 120700 | 185461697500 | 261000 | 260000 | 261000 | 260000 | 264 |
| 514 | 20230911 | 120600 | 185392921000 | 260000 | 260000 | 261000 | 260000 | 411 |
| 515 | 20230911 | 120500 | 185286040500 | 260500 | 261000 | 261000 | 260500 | 378 |
| 516 | 20230911 | 120400 | 185187522000 | 260500 | 260000 | 260500 | 260000 | 393 |
| 517 | 20230911 | 120300 | 185085219000 | 260000 | 260000 | 260500 | 259500 | 55 |
| 518 | 20230911 | 120200 | 185070920500 | 259500 | 260000 | 260500 | 259500 | 654 |
| 519 | 20230911 | 120100 | 184900890000 | 260000 | 261000 | 261000 | 260000 | 249 |
| 520 | 20230911 | 120000 | 184836044000 | 260000 | 260000 | 261000 | 260000 | 475 |
| 521 | 20230911 | 115900 | 184712330000 | 260000 | 260000 | 260500 | 260000 | 806 |
| 522 | 20230911 | 115800 | 184502757000 | 259500 | 259500 | 260000 | 259500 | 619 |
| 523 | 20230911 | 115700 | 184342106000 | 260000 | 259500 | 260000 | 259500 | 473 |
| 524 | 20230911 | 115600 | 184219356500 | 260000 | 259500 | 260000 | 259500 | 251 |
| 525 | 20230911 | 115500 | 184154188000 | 260000 | 259500 | 260000 | 259500 | 551 |
| 526 | 20230911 | 115400 | 184011103000 | 259500 | 260000 | 260000 | 259500 | 112 |
| 527 | 20230911 | 115300 | 183981994500 | 259500 | 260500 | 260500 | 259500 | 736 |
| 528 | 20230911 | 115200 | 183790838500 | 260500 | 260000 | 260500 | 260000 | 466 |
| 529 | 20230911 | 115100 | 183669673500 | 260000 | 260000 | 261000 | 260000 | 397 |
| 530 | 20230911 | 115000 | 183566404500 | 260000 | 260500 | 261000 | 260000 | 1765 |
| 531 | 20230911 | 114900 | 183106956500 | 261000 | 261500 | 261500 | 260500 | 1816 |
| 532 | 20230911 | 114800 | 182633010500 | 261500 | 262000 | 262000 | 261000 | 486 |
| 533 | 20230911 | 114700 | 182505920500 | 261500 | 261500 | 262000 | 261500 | 230 |
| 534 | 20230911 | 114600 | 182445758500 | 261500 | 261500 | 261500 | 261000 | 687 |
| 535 | 20230911 | 114500 | 182266288000 | 262000 | 261500 | 262000 | 261000 | 861 |
| 536 | 20230911 | 114400 | 182041164000 | 262000 | 261500 | 262000 | 261500 | 259 |
| 537 | 20230911 | 114300 | 181973406000 | 261500 | 261500 | 262000 | 261000 | 150 |
| 538 | 20230911 | 114200 | 181934179000 | 262000 | 262000 | 262000 | 261500 | 1121 |
| 539 | 20230911 | 114100 | 181641019500 | 262000 | 261500 | 262000 | 261000 | 363 |
| 540 | 20230911 | 114000 | 181546092000 | 261500 | 261500 | 261500 | 261000 | 75 |
| 541 | 20230911 | 113900 | 181526504500 | 261000 | 261500 | 261500 | 261000 | 130 |
| 542 | 20230911 | 113800 | 181492555500 | 261000 | 261000 | 261500 | 260500 | 397 |
| 543 | 20230911 | 113700 | 181388929500 | 261000 | 262000 | 262000 | 261000 | 725 |
| 544 | 20230911 | 113600 | 181199604000 | 262000 | 261000 | 262000 | 261000 | 228 |
| 545 | 20230911 | 113500 | 181140032500 | 261000 | 261500 | 262000 | 261000 | 256 |
| 546 | 20230911 | 113400 | 181073143000 | 261500 | 261000 | 261500 | 261000 | 264 |
| 547 | 20230911 | 113300 | 181004119000 | 261500 | 261500 | 261500 | 261000 | 240 |
| 548 | 20230911 | 113200 | 180941364500 | 261500 | 260500 | 261500 | 260500 | 181 |
| 549 | 20230911 | 113100 | 180894138500 | 260500 | 260500 | 261000 | 260500 | 227 |
| 550 | 20230911 | 113000 | 180834987500 | 260500 | 261000 | 261000 | 260500 | 67 |
| 551 | 20230911 | 112900 | 180817508500 | 261000 | 261500 | 261500 | 260500 | 951 |
| 552 | 20230911 | 112800 | 180569200000 | 261500 | 261500 | 261500 | 261000 | 310 |
| 553 | 20230911 | 112700 | 180488142500 | 261500 | 261000 | 262000 | 261000 | 554 |
| 554 | 20230911 | 112600 | 180343268500 | 261000 | 261500 | 262000 | 261000 | 162 |
| 555 | 20230911 | 112500 | 180300930000 | 261500 | 261000 | 262000 | 261000 | 213 |
| 556 | 20230911 | 112400 | 180245225500 | 262000 | 262000 | 262500 | 261000 | 497 |
| 557 | 20230911 | 112300 | 180115052000 | 261000 | 261000 | 262000 | 260500 | 332 |
| 558 | 20230911 | 112200 | 180028394500 | 261000 | 260500 | 261000 | 260500 | 469 |
| 559 | 20230911 | 112100 | 179906071500 | 260500 | 260500 | 260500 | 260000 | 911 |
| 560 | 20230911 | 112000 | 179668815000 | 261000 | 261000 | 261000 | 260500 | 433 |
| 561 | 20230911 | 111900 | 179555960500 | 261000 | 261000 | 261000 | 260500 | 205 |
| 562 | 20230911 | 111800 | 179502516000 | 261000 | 262000 | 262500 | 260500 | 1184 |
| 563 | 20230911 | 111700 | 179192900500 | 262000 | 262000 | 262500 | 262000 | 633 |
| 564 | 20230911 | 111600 | 179027053500 | 262000 | 261500 | 262000 | 261500 | 282 |
| 565 | 20230911 | 111500 | 178953210000 | 261500 | 262000 | 262000 | 261500 | 141 |
| 566 | 20230911 | 111400 | 178916285000 | 262000 | 261500 | 262000 | 261000 | 287 |
| 567 | 20230911 | 111300 | 178841183000 | 261500 | 261000 | 261500 | 261000 | 294 |
| 568 | 20230911 | 111200 | 178764361000 | 261000 | 261000 | 261500 | 261000 | 617 |
| 569 | 20230911 | 111100 | 178603237500 | 261500 | 261500 | 261500 | 261000 | 861 |
| 570 | 20230911 | 111000 | 178378346500 | 261500 | 261000 | 261500 | 261000 | 706 |
| 571 | 20230911 | 110900 | 178194036000 | 261000 | 261000 | 261500 | 260500 | 628 |
| 572 | 20230911 | 110800 | 178030120500 | 261500 | 261000 | 262000 | 260500 | 744 |
| 573 | 20230911 | 110700 | 177835823000 | 260500 | 261000 | 261000 | 260000 | 140 |
| 574 | 20230911 | 110600 | 177799349000 | 259500 | 259500 | 261000 | 259500 | 1186 |
| 575 | 20230911 | 110500 | 177491205500 | 259500 | 260500 | 260500 | 259500 | 1775 |
| 576 | 20230911 | 110400 | 177029803500 | 260500 | 261000 | 261000 | 260500 | 338 |
| 577 | 20230911 | 110300 | 176941709500 | 261000 | 261000 | 261500 | 260500 | 294 |
| 578 | 20230911 | 110200 | 176865019500 | 261000 | 262000 | 262000 | 261000 | 3691 |
| 579 | 20230911 | 110100 | 175899569500 | 262000 | 261000 | 262500 | 260500 | 1633 |
| 580 | 20230911 | 110000 | 175472270000 | 261000 | 261000 | 261000 | 260500 | 754 |
| 581 | 20230911 | 105900 | 175275557500 | 260500 | 259500 | 261000 | 259000 | 2365 |
| 582 | 20230911 | 105800 | 174661942500 | 259000 | 260000 | 260000 | 258500 | 4530 |
| 583 | 20230911 | 105700 | 173488141500 | 260000 | 260000 | 260500 | 259500 | 2555 |
| 584 | 20230911 | 105600 | 172823982500 | 260500 | 261500 | 262000 | 259500 | 7495 |
| 585 | 20230911 | 105500 | 170873751000 | 261500 | 262500 | 262500 | 261000 | 1239 |
| 586 | 20230911 | 105400 | 170549322000 | 262500 | 261500 | 263000 | 261000 | 2570 |
| 587 | 20230911 | 105300 | 169876960000 | 262000 | 262000 | 262500 | 261500 | 1742 |
| 588 | 20230911 | 105200 | 169420526500 | 262000 | 265000 | 265000 | 262000 | 7324 |
| 589 | 20230911 | 105100 | 167493013500 | 265000 | 265500 | 266000 | 264500 | 727 |
| 590 | 20230911 | 105000 | 167300370500 | 265500 | 264500 | 265500 | 264500 | 582 |
| 591 | 20230911 | 104900 | 167146162000 | 264500 | 264500 | 265000 | 264500 | 486 |
| 592 | 20230911 | 104800 | 167017585500 | 264500 | 265000 | 265500 | 264500 | 405 |
| 593 | 20230911 | 104700 | 166910264000 | 265000 | 266000 | 266500 | 265000 | 1214 |
| 594 | 20230911 | 104600 | 166587616500 | 266500 | 266000 | 266500 | 265500 | 287 |
| 595 | 20230911 | 104500 | 166511318500 | 266000 | 267000 | 267000 | 266000 | 2664 |
| 596 | 20230911 | 104400 | 165801458000 | 267000 | 266500 | 267000 | 266500 | 1146 |
| 597 | 20230911 | 104300 | 165495714500 | 266500 | 265500 | 267000 | 265000 | 3036 |
| 598 | 20230911 | 104200 | 164687242000 | 265500 | 265000 | 265500 | 264500 | 535 |
| 599 | 20230911 | 104100 | 164545342000 | 265000 | 264500 | 265000 | 264000 | 602 |
| 600 | 20230911 | 104000 | 164386073000 | 264500 | 264500 | 265000 | 264000 | 340 |
| 601 | 20230911 | 103900 | 164296130500 | 264500 | 265000 | 265000 | 264000 | 1676 |
| 602 | 20230911 | 103800 | 163852877000 | 264500 | 265000 | 265000 | 264500 | 485 |
| 603 | 20230911 | 103700 | 163724452000 | 264500 | 264500 | 264500 | 264000 | 932 |
| 604 | 20230911 | 103600 | 163478156000 | 264500 | 264000 | 264500 | 263500 | 637 |
| 605 | 20230911 | 103500 | 163309937500 | 264000 | 263500 | 265000 | 263500 | 1005 |
| 606 | 20230911 | 103400 | 163044656500 | 263500 | 263500 | 264500 | 263500 | 869 |
| 607 | 20230911 | 103300 | 162815541500 | 264000 | 265000 | 265000 | 263500 | 2665 |
| 608 | 20230911 | 103200 | 162111958000 | 265000 | 265000 | 265000 | 264000 | 1906 |
| 609 | 20230911 | 103100 | 161607742000 | 264500 | 263500 | 265000 | 263500 | 1091 |
| 610 | 20230911 | 103000 | 161319210500 | 263500 | 264000 | 265000 | 263500 | 2249 |
| 611 | 20230911 | 102900 | 160725930000 | 264000 | 264500 | 265000 | 264000 | 1200 |
| 612 | 20230911 | 102800 | 160408944500 | 264500 | 265000 | 265000 | 263500 | 3121 |
| 613 | 20230911 | 102700 | 159584254000 | 265000 | 266000 | 266000 | 265000 | 1982 |
| 614 | 20230911 | 102600 | 159058206000 | 265500 | 265500 | 266000 | 265000 | 2285 |
| 615 | 20230911 | 102500 | 158451693500 | 265500 | 265000 | 266000 | 265000 | 1897 |
| 616 | 20230911 | 102400 | 157948558000 | 265000 | 268000 | 268500 | 265000 | 5374 |
| 617 | 20230911 | 102300 | 156517354500 | 268000 | 267500 | 268500 | 267000 | 2453 |
| 618 | 20230911 | 102200 | 155861055000 | 267500 | 268500 | 269000 | 267500 | 2495 |
| 619 | 20230911 | 102100 | 155192040000 | 268500 | 269500 | 270000 | 268500 | 2648 |
| 620 | 20230911 | 102000 | 154479164000 | 270000 | 269500 | 270500 | 269500 | 3706 |
| 621 | 20230911 | 101900 | 153478167500 | 269000 | 271000 | 271500 | 268500 | 8883 |
| 622 | 20230911 | 101800 | 151084016500 | 271500 | 273500 | 274000 | 270500 | 6449 |
| 623 | 20230911 | 101700 | 149330064000 | 273500 | 271500 | 274500 | 271500 | 9003 |
| 624 | 20230911 | 101600 | 146873647500 | 271500 | 267500 | 273000 | 267000 | 16799 |
| 625 | 20230911 | 101500 | 142329033500 | 267500 | 267000 | 268500 | 267000 | 1549 |
| 626 | 20230911 | 101400 | 141914595000 | 268000 | 267500 | 268500 | 266000 | 2320 |
| 627 | 20230911 | 101300 | 141294949500 | 267000 | 268000 | 268500 | 267000 | 3034 |
| 628 | 20230911 | 101200 | 140482748500 | 268000 | 269500 | 270000 | 268000 | 4729 |
| 629 | 20230911 | 101100 | 139210126500 | 270000 | 267500 | 270000 | 267500 | 9909 |
| 630 | 20230911 | 101000 | 136545344500 | 267500 | 267500 | 268000 | 266500 | 2403 |
| 631 | 20230911 | 100900 | 135902889000 | 267500 | 265500 | 267500 | 264000 | 5947 |
| 632 | 20230911 | 100800 | 134316644500 | 264000 | 264000 | 265500 | 263000 | 1816 |
| 633 | 20230911 | 100700 | 133837557500 | 263500 | 264000 | 265000 | 263500 | 1161 |
| 634 | 20230911 | 100600 | 133530792500 | 264500 | 263500 | 265000 | 263500 | 892 |
| 635 | 20230911 | 100500 | 133295092000 | 265000 | 266500 | 266500 | 263000 | 4050 |
| 636 | 20230911 | 100400 | 132223197500 | 266000 | 267000 | 267000 | 265000 | 2365 |
| 637 | 20230911 | 100300 | 131594099000 | 266500 | 263000 | 267000 | 263000 | 4153 |
| 638 | 20230911 | 100200 | 130494671000 | 263000 | 264500 | 264500 | 262500 | 3008 |
| 639 | 20230911 | 100100 | 129701859500 | 264000 | 265500 | 265500 | 263500 | 3025 |
| 640 | 20230911 | 100000 | 128902276500 | 265500 | 267000 | 268000 | 263000 | 5407 |
| 641 | 20230911 | 095900 | 127466264500 | 267000 | 265500 | 267500 | 265000 | 7477 |
| 642 | 20230911 | 095800 | 125474154000 | 265500 | 261500 | 265500 | 261500 | 10795 |
| 643 | 20230911 | 095700 | 122620109500 | 262000 | 260000 | 262000 | 260000 | 2998 |
| 644 | 20230911 | 095600 | 121837158000 | 260500 | 261000 | 261000 | 259500 | 941 |
| 645 | 20230911 | 095500 | 121592409000 | 260000 | 261500 | 262000 | 260000 | 2853 |
| 646 | 20230911 | 095400 | 120846963500 | 262000 | 260500 | 262500 | 260000 | 3279 |
| 647 | 20230911 | 095300 | 119990765500 | 260500 | 261500 | 262500 | 260500 | 5303 |
| 648 | 20230911 | 095200 | 118603436500 | 261500 | 259000 | 262000 | 258500 | 6533 |
| 649 | 20230911 | 095100 | 116903624000 | 259000 | 258000 | 259000 | 257500 | 1009 |
| 650 | 20230911 | 095000 | 116642684000 | 258000 | 256000 | 258000 | 256000 | 1676 |
| 651 | 20230911 | 094900 | 116211290500 | 256500 | 255500 | 256500 | 254500 | 1749 |
| 652 | 20230911 | 094800 | 115764443000 | 255000 | 255000 | 255500 | 254500 | 2002 |
| 653 | 20230911 | 094700 | 115254051500 | 255000 | 255500 | 255500 | 254500 | 1778 |
| 654 | 20230911 | 094600 | 114800661500 | 255000 | 255500 | 255500 | 255000 | 746 |
| 655 | 20230911 | 094500 | 114610321500 | 255500 | 256000 | 256000 | 255000 | 1826 |
| 656 | 20230911 | 094400 | 114143767000 | 255500 | 256000 | 257000 | 255500 | 1453 |
| 657 | 20230911 | 094300 | 113771647500 | 256500 | 256000 | 257000 | 255500 | 1905 |
| 658 | 20230911 | 094200 | 113284183500 | 256000 | 258000 | 258500 | 256000 | 1660 |
| 659 | 20230911 | 094100 | 112857082000 | 257500 | 257500 | 258000 | 257000 | 1648 |
| 660 | 20230911 | 094000 | 112432857000 | 257000 | 256000 | 257500 | 255000 | 3011 |
| 661 | 20230911 | 093900 | 111662092500 | 256500 | 256500 | 256500 | 255500 | 1158 |
| 662 | 20230911 | 093800 | 111365475000 | 256500 | 256000 | 256500 | 255000 | 2587 |
| 663 | 20230911 | 093700 | 110704030500 | 256000 | 255500 | 256500 | 255000 | 2073 |
| 664 | 20230911 | 093600 | 110173746500 | 255500 | 256500 | 257000 | 254500 | 5506 |
| 665 | 20230911 | 093500 | 108767725000 | 256500 | 258000 | 258000 | 256000 | 3578 |
| 666 | 20230911 | 093400 | 107849439500 | 257500 | 258500 | 258500 | 257500 | 1447 |
| 667 | 20230911 | 093300 | 107476045000 | 258500 | 259000 | 259500 | 258000 | 2783 |
| 668 | 20230911 | 093200 | 106756863500 | 259500 | 259500 | 260000 | 259000 | 1277 |
| 669 | 20230911 | 093100 | 106425510000 | 259500 | 259000 | 260000 | 258500 | 1840 |
| 670 | 20230911 | 093000 | 105948683500 | 258500 | 261000 | 261000 | 258500 | 4155 |
| 671 | 20230911 | 092900 | 104869547500 | 261000 | 261000 | 262000 | 260500 | 5372 |
| 672 | 20230911 | 092800 | 103465320000 | 260500 | 259000 | 261000 | 259000 | 3868 |
| 673 | 20230911 | 092700 | 102459133500 | 259000 | 259500 | 260500 | 259000 | 4291 |
| 674 | 20230911 | 092600 | 101344258000 | 259500 | 258000 | 259500 | 257500 | 1826 |
| 675 | 20230911 | 092500 | 100871914500 | 258000 | 258500 | 259000 | 257500 | 3331 |
| 676 | 20230911 | 092400 | 100011226500 | 259000 | 256500 | 259500 | 256000 | 4359 |
| 677 | 20230911 | 092300 | 98889251500 | 257000 | 255500 | 257000 | 255000 | 3391 |
| 678 | 20230911 | 092200 | 98020066500 | 255500 | 254000 | 256500 | 252500 | 9495 |
| 679 | 20230911 | 092100 | 95607707000 | 254000 | 256500 | 257000 | 254000 | 7227 |
| 680 | 20230911 | 092000 | 93761536000 | 256500 | 255500 | 257000 | 255000 | 5943 |
| 681 | 20230911 | 091900 | 92241669500 | 255500 | 260500 | 261000 | 254000 | 16391 |
| 682 | 20230911 | 091800 | 88030262000 | 260500 | 259500 | 261000 | 259000 | 4010 |
| 683 | 20230911 | 091700 | 86987776500 | 259500 | 259500 | 261000 | 259000 | 5340 |
| 684 | 20230911 | 091600 | 85599407000 | 259500 | 257000 | 260000 | 256500 | 9550 |
| 685 | 20230911 | 091500 | 83133059000 | 257000 | 261500 | 262000 | 256000 | 10939 |
| 686 | 20230911 | 091400 | 80303857500 | 262000 | 261500 | 263000 | 261000 | 8372 |
| 687 | 20230911 | 091300 | 78108797500 | 261500 | 261500 | 261500 | 258500 | 12688 |
| 688 | 20230911 | 091200 | 74809233000 | 261000 | 264000 | 264000 | 258500 | 16734 |
| 689 | 20230911 | 091100 | 70436702500 | 264000 | 268000 | 268000 | 262000 | 19278 |
| 690 | 20230911 | 091000 | 65342194000 | 267500 | 268500 | 270500 | 267500 | 5294 |
| 691 | 20230911 | 090900 | 63918077500 | 268500 | 266500 | 270500 | 265500 | 14998 |
| 692 | 20230911 | 090800 | 59896206500 | 266500 | 270000 | 271500 | 266500 | 12923 |
| 693 | 20230911 | 090700 | 56419956500 | 269500 | 270000 | 272000 | 268500 | 19348 |
| 694 | 20230911 | 090600 | 51198642000 | 270000 | 278000 | 279500 | 270000 | 28086 |
| 695 | 20230911 | 090500 | 43475812000 | 278000 | 271500 | 278500 | 271000 | 30700 |
| 696 | 20230911 | 090400 | 35040660500 | 271500 | 272500 | 275000 | 270500 | 28680 |
| 697 | 20230911 | 090300 | 27214131500 | 272500 | 264500 | 273000 | 261000 | 33927 |
| 698 | 20230911 | 090200 | 18113405500 | 264500 | 257000 | 265500 | 256500 | 21234 |
| 699 | 20230911 | 090100 | 12551731000 | 258000 | 261000 | 261500 | 256500 | 12514 |
| 700 | 20230911 | 090000 | 9312682500 | 260500 | 258000 | 262500 | 257500 | 35853 |