41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 203700 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 10107 |
| 3 | 20230912 | 203600 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 4 | 20230912 | 203500 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 5 | 20230912 | 203400 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 6 | 20230912 | 203300 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 7 | 20230912 | 203200 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 8 | 20230912 | 203100 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 9 | 20230912 | 203000 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 10 | 20230912 | 202900 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 11 | 20230912 | 202800 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 12 | 20230912 | 202700 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 13 | 20230912 | 202600 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 14 | 20230912 | 202500 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 15 | 20230912 | 202400 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 16 | 20230912 | 202300 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 17 | 20230912 | 202200 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 18 | 20230912 | 202100 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 19 | 20230912 | 202000 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 20 | 20230912 | 201900 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 21 | 20230912 | 201800 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 22 | 20230912 | 201700 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 23 | 20230912 | 201600 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 24 | 20230912 | 201500 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 25 | 20230912 | 201400 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 26 | 20230912 | 201300 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 27 | 20230912 | 201200 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 28 | 20230912 | 201100 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 29 | 20230912 | 201000 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 30 | 20230912 | 200900 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 31 | 20230912 | 200800 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 32 | 20230912 | 200700 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 10107 |
| 33 | 20230912 | 200600 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 34 | 20230912 | 200500 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 35 | 20230912 | 200400 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 36 | 20230912 | 200300 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 37 | 20230912 | 200200 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 38 | 20230912 | 200100 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 39 | 20230912 | 200000 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 40 | 20230912 | 195900 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 41 | 20230912 | 195800 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 42 | 20230912 | 195700 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 43 | 20230912 | 195600 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 44 | 20230912 | 195500 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 45 | 20230912 | 195400 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 46 | 20230912 | 195300 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 47 | 20230912 | 195200 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 48 | 20230912 | 195100 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 49 | 20230912 | 195000 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 50 | 20230912 | 194900 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 51 | 20230912 | 194800 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 52 | 20230912 | 194700 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 53 | 20230912 | 194600 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 54 | 20230912 | 194500 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 55 | 20230912 | 194400 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 56 | 20230912 | 194300 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 57 | 20230912 | 194200 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 58 | 20230912 | 194100 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 59 | 20230912 | 194000 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 60 | 20230912 | 193900 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 61 | 20230912 | 193800 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 62 | 20230912 | 193700 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 10107 |
| 63 | 20230912 | 193600 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 64 | 20230912 | 193500 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 65 | 20230912 | 193400 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 66 | 20230912 | 193300 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 67 | 20230912 | 193200 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 68 | 20230912 | 193100 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 69 | 20230912 | 193000 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 70 | 20230912 | 192900 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 71 | 20230912 | 192800 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 72 | 20230912 | 192700 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 73 | 20230912 | 192600 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 74 | 20230912 | 192500 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 75 | 20230912 | 192400 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 76 | 20230912 | 192300 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 77 | 20230912 | 192200 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 78 | 20230912 | 192100 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 79 | 20230912 | 192000 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 80 | 20230912 | 191900 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 81 | 20230912 | 191800 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 82 | 20230912 | 191700 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 83 | 20230912 | 191600 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 84 | 20230912 | 191500 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 85 | 20230912 | 191400 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 86 | 20230912 | 191300 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 87 | 20230912 | 191200 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 88 | 20230912 | 191100 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 89 | 20230912 | 191000 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 90 | 20230912 | 190900 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 91 | 20230912 | 190800 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 92 | 20230912 | 190700 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 10107 |
| 93 | 20230912 | 190600 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 94 | 20230912 | 190500 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 95 | 20230912 | 190400 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 96 | 20230912 | 190300 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 97 | 20230912 | 190200 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 98 | 20230912 | 190100 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 99 | 20230912 | 190000 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 100 | 20230912 | 185900 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 101 | 20230912 | 185800 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 102 | 20230912 | 185700 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 103 | 20230912 | 185600 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 104 | 20230912 | 185500 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 105 | 20230912 | 185400 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 106 | 20230912 | 185300 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 107 | 20230912 | 185200 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 108 | 20230912 | 185100 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 109 | 20230912 | 185000 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 110 | 20230912 | 184900 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 111 | 20230912 | 184800 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 112 | 20230912 | 184700 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 113 | 20230912 | 184600 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 114 | 20230912 | 184500 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 115 | 20230912 | 184400 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 116 | 20230912 | 184300 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 117 | 20230912 | 184200 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 118 | 20230912 | 184100 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 119 | 20230912 | 184000 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 120 | 20230912 | 183900 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 121 | 20230912 | 183800 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 122 | 20230912 | 183700 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 10107 |
| 123 | 20230912 | 183600 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 124 | 20230912 | 183500 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 125 | 20230912 | 183400 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 126 | 20230912 | 183300 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 127 | 20230912 | 183200 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 128 | 20230912 | 183100 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 129 | 20230912 | 183000 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 130 | 20230912 | 182900 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 131 | 20230912 | 182800 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 132 | 20230912 | 182700 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 133 | 20230912 | 182600 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 134 | 20230912 | 182500 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 135 | 20230912 | 182400 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 136 | 20230912 | 182300 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 137 | 20230912 | 182200 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 138 | 20230912 | 182100 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 139 | 20230912 | 182000 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 140 | 20230912 | 181900 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 141 | 20230912 | 181800 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 142 | 20230912 | 181700 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 143 | 20230912 | 181600 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 144 | 20230912 | 181500 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 145 | 20230912 | 181400 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 146 | 20230912 | 181300 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 147 | 20230912 | 181200 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 148 | 20230912 | 181100 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 149 | 20230912 | 181000 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 150 | 20230912 | 180900 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 151 | 20230912 | 180800 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 152 | 20230912 | 180700 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 10107 |
| 153 | 20230912 | 180600 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 154 | 20230912 | 180500 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 155 | 20230912 | 180400 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 156 | 20230912 | 180300 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 157 | 20230912 | 180200 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 158 | 20230912 | 180100 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 159 | 20230912 | 180000 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 160 | 20230912 | 175900 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 161 | 20230912 | 175800 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 162 | 20230912 | 175700 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 163 | 20230912 | 175600 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 164 | 20230912 | 175500 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 165 | 20230912 | 175400 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 166 | 20230912 | 175300 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 167 | 20230912 | 175200 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 168 | 20230912 | 175100 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 169 | 20230912 | 175000 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 170 | 20230912 | 174900 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 171 | 20230912 | 174800 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 172 | 20230912 | 174700 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 173 | 20230912 | 174600 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 174 | 20230912 | 174500 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 175 | 20230912 | 174400 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 176 | 20230912 | 174300 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 177 | 20230912 | 174200 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 178 | 20230912 | 174100 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 179 | 20230912 | 174000 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 180 | 20230912 | 173900 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 181 | 20230912 | 173800 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 182 | 20230912 | 173700 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 10107 |
| 183 | 20230912 | 173600 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 184 | 20230912 | 173500 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 185 | 20230912 | 173400 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 186 | 20230912 | 173300 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 187 | 20230912 | 173200 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 188 | 20230912 | 173100 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 189 | 20230912 | 173000 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 190 | 20230912 | 172900 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 191 | 20230912 | 172800 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 192 | 20230912 | 172700 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 193 | 20230912 | 172600 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 194 | 20230912 | 172500 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 195 | 20230912 | 172400 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 196 | 20230912 | 172300 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 197 | 20230912 | 172200 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 198 | 20230912 | 172100 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 199 | 20230912 | 172000 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 200 | 20230912 | 171900 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 201 | 20230912 | 171800 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 202 | 20230912 | 171700 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 203 | 20230912 | 171600 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 204 | 20230912 | 171500 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 205 | 20230912 | 171400 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 206 | 20230912 | 171300 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 207 | 20230912 | 171200 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 208 | 20230912 | 171100 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 209 | 20230912 | 171000 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 210 | 20230912 | 170900 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 211 | 20230912 | 170800 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 212 | 20230912 | 170700 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 10107 |
| 213 | 20230912 | 170600 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 214 | 20230912 | 170500 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 215 | 20230912 | 170400 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 216 | 20230912 | 170300 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 217 | 20230912 | 170200 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 218 | 20230912 | 170100 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 219 | 20230912 | 170000 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 220 | 20230912 | 165900 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 221 | 20230912 | 165800 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 222 | 20230912 | 165700 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 223 | 20230912 | 165600 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 224 | 20230912 | 165500 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 225 | 20230912 | 165400 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 226 | 20230912 | 165300 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 227 | 20230912 | 165200 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 228 | 20230912 | 165100 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 229 | 20230912 | 165000 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 230 | 20230912 | 164900 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 231 | 20230912 | 164800 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 232 | 20230912 | 164700 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 233 | 20230912 | 164600 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 234 | 20230912 | 164500 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 235 | 20230912 | 164400 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 236 | 20230912 | 164300 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 237 | 20230912 | 164200 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 238 | 20230912 | 164100 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 239 | 20230912 | 164000 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 240 | 20230912 | 163900 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 241 | 20230912 | 163800 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 242 | 20230912 | 163700 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 10107 |
| 243 | 20230912 | 163600 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 244 | 20230912 | 163500 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 245 | 20230912 | 163400 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 246 | 20230912 | 163300 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 247 | 20230912 | 163200 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 248 | 20230912 | 163100 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 249 | 20230912 | 163000 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 250 | 20230912 | 162900 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 251 | 20230912 | 162800 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 252 | 20230912 | 162700 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 253 | 20230912 | 162600 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 254 | 20230912 | 162500 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 255 | 20230912 | 162400 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 256 | 20230912 | 162300 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 257 | 20230912 | 162200 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 258 | 20230912 | 162100 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 259 | 20230912 | 162000 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 260 | 20230912 | 161900 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 261 | 20230912 | 161800 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 262 | 20230912 | 161700 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 263 | 20230912 | 161600 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 264 | 20230912 | 161500 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 265 | 20230912 | 161400 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 266 | 20230912 | 161300 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 267 | 20230912 | 161200 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 268 | 20230912 | 161100 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 269 | 20230912 | 161000 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 270 | 20230912 | 160900 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 271 | 20230912 | 160800 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 272 | 20230912 | 160700 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 10107 |
| 273 | 20230912 | 160600 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 274 | 20230912 | 160500 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 275 | 20230912 | 160400 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 276 | 20230912 | 160300 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 277 | 20230912 | 160200 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 278 | 20230912 | 160100 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 279 | 20230912 | 160000 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 280 | 20230912 | 155900 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 281 | 20230912 | 155800 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 282 | 20230912 | 155700 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 283 | 20230912 | 155600 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 284 | 20230912 | 155500 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 285 | 20230912 | 155400 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 286 | 20230912 | 155300 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 287 | 20230912 | 155200 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 288 | 20230912 | 155100 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 289 | 20230912 | 155000 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 290 | 20230912 | 154900 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 291 | 20230912 | 154800 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 292 | 20230912 | 154700 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 293 | 20230912 | 154600 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 294 | 20230912 | 154500 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 295 | 20230912 | 154400 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 296 | 20230912 | 154300 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 297 | 20230912 | 154200 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 298 | 20230912 | 154100 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 299 | 20230912 | 154000 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 300 | 20230912 | 153900 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 301 | 20230912 | 153800 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 302 | 20230912 | 153700 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 10107 |
| 303 | 20230912 | 153600 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 304 | 20230912 | 153500 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 305 | 20230912 | 153400 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 306 | 20230912 | 153300 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 307 | 20230912 | 153200 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 308 | 20230912 | 153100 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 0 |
| 309 | 20230912 | 153000 | 195194860500 | 225500 | 225500 | 225500 | 225500 | 10107 |
| 310 | 20230912 | 152900 | 192915732000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 311 | 20230912 | 152800 | 192915732000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 312 | 20230912 | 152700 | 192915732000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 313 | 20230912 | 152600 | 192915732000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 314 | 20230912 | 152500 | 192915732000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 315 | 20230912 | 152400 | 192915732000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 316 | 20230912 | 152300 | 192915732000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 317 | 20230912 | 152200 | 192915732000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 318 | 20230912 | 152100 | 192915732000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 319 | 20230912 | 152000 | 192915732000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 320 | 20230912 | 151900 | 192915732000 | 226500 | 227000 | 227500 | 226000 | 2189 |
| 321 | 20230912 | 151800 | 192419047500 | 227000 | 226000 | 227000 | 225000 | 2493 |
| 322 | 20230912 | 151700 | 191855733500 | 225500 | 224000 | 226000 | 224000 | 1470 |
| 323 | 20230912 | 151600 | 191525249500 | 224500 | 224500 | 225000 | 224000 | 1647 |
| 324 | 20230912 | 151500 | 191155536500 | 225000 | 224500 | 225000 | 224500 | 1209 |
| 325 | 20230912 | 151400 | 190883908500 | 224500 | 226500 | 226500 | 224500 | 4209 |
| 326 | 20230912 | 151300 | 189934808000 | 226000 | 226500 | 227000 | 226000 | 1432 |
| 327 | 20230912 | 151200 | 189610579500 | 226500 | 226500 | 227000 | 226000 | 885 |
| 328 | 20230912 | 151100 | 189410175500 | 226500 | 227500 | 228000 | 226000 | 2729 |
| 329 | 20230912 | 151000 | 188791169000 | 227000 | 225500 | 227500 | 225000 | 2351 |
| 330 | 20230912 | 150900 | 188258634000 | 225500 | 225500 | 226000 | 225000 | 2392 |
| 331 | 20230912 | 150800 | 187719068000 | 225500 | 223500 | 225500 | 223500 | 2293 |
| 332 | 20230912 | 150700 | 187204076000 | 224000 | 223500 | 224000 | 223000 | 1883 |
| 333 | 20230912 | 150600 | 186783154500 | 224000 | 223500 | 224000 | 223000 | 1064 |
| 334 | 20230912 | 150500 | 186545359500 | 223000 | 222000 | 224500 | 222000 | 2346 |
| 335 | 20230912 | 150400 | 186021407000 | 222500 | 223500 | 223500 | 221500 | 7088 |
| 336 | 20230912 | 150300 | 184445800000 | 223000 | 223000 | 224000 | 222500 | 6609 |
| 337 | 20230912 | 150200 | 182971676500 | 223000 | 224500 | 224500 | 223000 | 3973 |
| 338 | 20230912 | 150100 | 182083486000 | 224500 | 224500 | 225000 | 224000 | 1734 |
| 339 | 20230912 | 150000 | 181694597500 | 225000 | 224000 | 225000 | 224000 | 2633 |
| 340 | 20230912 | 145900 | 181104111000 | 224500 | 225000 | 225000 | 224000 | 1511 |
| 341 | 20230912 | 145800 | 180765123000 | 224500 | 224500 | 225500 | 224500 | 1286 |
| 342 | 20230912 | 145700 | 180476153500 | 224500 | 225000 | 225500 | 224000 | 3830 |
| 343 | 20230912 | 145600 | 179615163000 | 225000 | 225500 | 225500 | 225000 | 519 |
| 344 | 20230912 | 145500 | 179498232000 | 225500 | 225500 | 226500 | 225500 | 1170 |
| 345 | 20230912 | 145400 | 179234061000 | 225500 | 226500 | 226500 | 225500 | 1247 |
| 346 | 20230912 | 145300 | 178952312000 | 226500 | 226000 | 227000 | 226000 | 1156 |
| 347 | 20230912 | 145200 | 178690554500 | 226000 | 225500 | 226500 | 225000 | 1811 |
| 348 | 20230912 | 145100 | 178281440000 | 225500 | 225000 | 225500 | 224500 | 746 |
| 349 | 20230912 | 145000 | 178113647500 | 225500 | 225000 | 225500 | 224000 | 3883 |
| 350 | 20230912 | 144900 | 177242375500 | 224500 | 224500 | 225000 | 224500 | 1331 |
| 351 | 20230912 | 144800 | 176943404000 | 224500 | 225000 | 225500 | 224500 | 986 |
| 352 | 20230912 | 144700 | 176721540500 | 225500 | 225500 | 225500 | 224500 | 2132 |
| 353 | 20230912 | 144600 | 176241867000 | 225500 | 225500 | 226500 | 225000 | 1726 |
| 354 | 20230912 | 144500 | 175852687000 | 225500 | 226000 | 226500 | 225500 | 478 |
| 355 | 20230912 | 144400 | 175744793000 | 226500 | 226500 | 227500 | 225500 | 1911 |
| 356 | 20230912 | 144300 | 175312143000 | 226500 | 226500 | 227500 | 226000 | 1300 |
| 357 | 20230912 | 144200 | 175017596500 | 226000 | 225000 | 226500 | 225000 | 1146 |
| 358 | 20230912 | 144100 | 174758829000 | 225500 | 225500 | 226000 | 225000 | 2212 |
| 359 | 20230912 | 144000 | 174260206000 | 225500 | 226500 | 226500 | 225500 | 1086 |
| 360 | 20230912 | 143900 | 174014961000 | 226500 | 226000 | 226500 | 225500 | 951 |
| 361 | 20230912 | 143800 | 173799999000 | 225500 | 225500 | 226000 | 225500 | 1458 |
| 362 | 20230912 | 143700 | 173471146500 | 225500 | 225500 | 226000 | 225500 | 718 |
| 363 | 20230912 | 143600 | 173309105000 | 226000 | 225500 | 226000 | 225500 | 818 |
| 364 | 20230912 | 143500 | 173124521000 | 225500 | 225500 | 226000 | 225500 | 668 |
| 365 | 20230912 | 143400 | 172973674500 | 226000 | 226500 | 227000 | 225500 | 1369 |
| 366 | 20230912 | 143300 | 172664317500 | 226500 | 226000 | 227000 | 225500 | 961 |
| 367 | 20230912 | 143200 | 172447087000 | 226500 | 227500 | 228000 | 226000 | 1748 |
| 368 | 20230912 | 143100 | 172049819000 | 227500 | 227500 | 228500 | 227000 | 2479 |
| 369 | 20230912 | 143000 | 171485103500 | 227000 | 225500 | 227500 | 225500 | 1217 |
| 370 | 20230912 | 142900 | 171209675000 | 225500 | 225500 | 226000 | 225000 | 468 |
| 371 | 20230912 | 142800 | 171104158000 | 225000 | 225500 | 226000 | 225000 | 1202 |
| 372 | 20230912 | 142700 | 170833226000 | 225500 | 225500 | 226000 | 225000 | 1084 |
| 373 | 20230912 | 142600 | 170588776000 | 225500 | 226000 | 226500 | 225000 | 1702 |
| 374 | 20230912 | 142500 | 170204421500 | 226000 | 226000 | 227500 | 226000 | 3020 |
| 375 | 20230912 | 142400 | 169519848000 | 226000 | 223500 | 226000 | 223500 | 3155 |
| 376 | 20230912 | 142300 | 168811353500 | 223500 | 224000 | 224500 | 223500 | 2084 |
| 377 | 20230912 | 142200 | 168345138500 | 224000 | 225000 | 225000 | 223500 | 2551 |
| 378 | 20230912 | 142100 | 167772951500 | 225000 | 224500 | 225500 | 224000 | 1870 |
| 379 | 20230912 | 142000 | 167353028000 | 225000 | 224000 | 225000 | 223500 | 3545 |
| 380 | 20230912 | 141900 | 166558727000 | 224500 | 225000 | 226000 | 223500 | 3234 |
| 381 | 20230912 | 141800 | 165832586500 | 225000 | 225000 | 226000 | 223500 | 3789 |
| 382 | 20230912 | 141700 | 164981090000 | 225000 | 226000 | 226500 | 223500 | 12545 |
| 383 | 20230912 | 141600 | 162157669000 | 226000 | 227500 | 228000 | 226000 | 2982 |
| 384 | 20230912 | 141500 | 161481376500 | 227500 | 227500 | 228500 | 227000 | 1138 |
| 385 | 20230912 | 141400 | 161222258500 | 227000 | 227500 | 228000 | 227000 | 1452 |
| 386 | 20230912 | 141300 | 160892308500 | 227500 | 229000 | 229000 | 227000 | 1434 |
| 387 | 20230912 | 141200 | 160565422000 | 229000 | 229500 | 230500 | 229000 | 3072 |
| 388 | 20230912 | 141100 | 159860514500 | 230000 | 230000 | 230000 | 229500 | 598 |
| 389 | 20230912 | 141000 | 159723261500 | 230000 | 229500 | 230500 | 229500 | 715 |
| 390 | 20230912 | 140900 | 159559006000 | 229500 | 228500 | 230500 | 228000 | 582 |
| 391 | 20230912 | 140800 | 159425389500 | 228500 | 231500 | 231500 | 228000 | 2037 |
| 392 | 20230912 | 140700 | 158957397000 | 231500 | 232500 | 232500 | 231000 | 856 |
| 393 | 20230912 | 140600 | 158759342500 | 232000 | 233000 | 233500 | 232000 | 2387 |
| 394 | 20230912 | 140500 | 158203698000 | 233000 | 232500 | 233500 | 232000 | 1328 |
| 395 | 20230912 | 140400 | 157894696000 | 232500 | 232500 | 233500 | 232000 | 2615 |
| 396 | 20230912 | 140300 | 157286217500 | 232500 | 231500 | 232500 | 231500 | 2727 |
| 397 | 20230912 | 140200 | 156653507500 | 231500 | 230500 | 232000 | 230000 | 1710 |
| 398 | 20230912 | 140100 | 156258057500 | 230500 | 229000 | 230500 | 228500 | 1569 |
| 399 | 20230912 | 140000 | 155897885000 | 229000 | 228000 | 229500 | 227500 | 2084 |
| 400 | 20230912 | 135900 | 155422033500 | 228000 | 229000 | 229500 | 227000 | 2619 |
| 401 | 20230912 | 135800 | 154823994500 | 228500 | 229000 | 229500 | 228500 | 943 |
| 402 | 20230912 | 135700 | 154608091000 | 229000 | 230000 | 230500 | 229000 | 1249 |
| 403 | 20230912 | 135600 | 154321126500 | 229500 | 230500 | 231000 | 229000 | 2052 |
| 404 | 20230912 | 135500 | 153849636500 | 230500 | 230500 | 231000 | 230000 | 623 |
| 405 | 20230912 | 135400 | 153705932500 | 231000 | 230500 | 231000 | 229500 | 1689 |
| 406 | 20230912 | 135300 | 153316753500 | 231000 | 231500 | 231500 | 230000 | 1712 |
| 407 | 20230912 | 135200 | 152921839000 | 231500 | 230000 | 232000 | 230000 | 2917 |
| 408 | 20230912 | 135100 | 152246861000 | 230000 | 229000 | 230500 | 228500 | 1662 |
| 409 | 20230912 | 135000 | 151865357500 | 229000 | 228500 | 229500 | 228000 | 1363 |
| 410 | 20230912 | 134900 | 151553414000 | 229000 | 226500 | 229000 | 226000 | 2781 |
| 411 | 20230912 | 134800 | 150921489000 | 226500 | 226000 | 227500 | 226000 | 3310 |
| 412 | 20230912 | 134700 | 150171714000 | 226000 | 228000 | 228000 | 225500 | 3431 |
| 413 | 20230912 | 134600 | 149394318500 | 227500 | 228000 | 228000 | 227500 | 956 |
| 414 | 20230912 | 134500 | 149176708000 | 227500 | 229500 | 230000 | 227500 | 4301 |
| 415 | 20230912 | 134400 | 148193556000 | 229500 | 228500 | 230000 | 228000 | 1811 |
| 416 | 20230912 | 134300 | 147778920500 | 228000 | 228000 | 228500 | 227000 | 3408 |
| 417 | 20230912 | 134200 | 147002576500 | 228000 | 227000 | 228000 | 226000 | 2777 |
| 418 | 20230912 | 134100 | 146372704000 | 226500 | 226500 | 228000 | 226000 | 5501 |
| 419 | 20230912 | 134000 | 145125415000 | 226500 | 227500 | 228500 | 226500 | 11419 |
| 420 | 20230912 | 133900 | 142528412000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 421 | 20230912 | 133800 | 142528412000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 422 | 20230912 | 133700 | 142528412000 | 227500 | 229000 | 229500 | 227500 | 9301 |
| 423 | 20230912 | 133600 | 140405820000 | 229000 | 230000 | 230500 | 229000 | 5129 |
| 424 | 20230912 | 133500 | 139226967000 | 230500 | 231000 | 231000 | 230000 | 2417 |
| 425 | 20230912 | 133400 | 138670312500 | 231000 | 230500 | 231500 | 230500 | 496 |
| 426 | 20230912 | 133300 | 138555776000 | 231000 | 232000 | 232000 | 230500 | 3035 |
| 427 | 20230912 | 133200 | 137855675000 | 231500 | 233000 | 233500 | 231500 | 2751 |
| 428 | 20230912 | 133100 | 137216754000 | 233000 | 232000 | 233000 | 232000 | 1310 |
| 429 | 20230912 | 133000 | 136912102000 | 232500 | 232000 | 232500 | 232000 | 168 |
| 430 | 20230912 | 132900 | 136873099000 | 232000 | 232000 | 232500 | 232000 | 659 |
| 431 | 20230912 | 132800 | 136720174000 | 232000 | 231500 | 232500 | 231000 | 387 |
| 432 | 20230912 | 132700 | 136630516500 | 231000 | 231500 | 231500 | 231000 | 872 |
| 433 | 20230912 | 132600 | 136428851500 | 231500 | 232000 | 232500 | 231000 | 807 |
| 434 | 20230912 | 132500 | 136241812500 | 232000 | 233000 | 233000 | 232000 | 805 |
| 435 | 20230912 | 132400 | 136054595500 | 233000 | 232000 | 233500 | 232000 | 1865 |
| 436 | 20230912 | 132300 | 135620561000 | 232000 | 230500 | 232500 | 230500 | 1500 |
| 437 | 20230912 | 132200 | 135273476500 | 230500 | 231000 | 231000 | 230000 | 2755 |
| 438 | 20230912 | 132100 | 134638375000 | 231000 | 231500 | 231500 | 230500 | 3480 |
| 439 | 20230912 | 132000 | 133834344000 | 232000 | 232000 | 232000 | 231500 | 705 |
| 440 | 20230912 | 131900 | 133671002000 | 232000 | 231500 | 232000 | 231500 | 565 |
| 441 | 20230912 | 131800 | 133540141500 | 232000 | 231500 | 232000 | 231500 | 831 |
| 442 | 20230912 | 131700 | 133347545000 | 231500 | 231500 | 232000 | 231500 | 615 |
| 443 | 20230912 | 131600 | 133204954500 | 232000 | 230500 | 232000 | 230500 | 1073 |
| 444 | 20230912 | 131500 | 132956977500 | 230500 | 231500 | 231500 | 230500 | 926 |
| 445 | 20230912 | 131400 | 132743306000 | 231000 | 230500 | 231500 | 230500 | 1481 |
| 446 | 20230912 | 131300 | 132401399000 | 230500 | 230000 | 231000 | 230000 | 870 |
| 447 | 20230912 | 131200 | 132200820000 | 230500 | 230000 | 231000 | 230000 | 1883 |
| 448 | 20230912 | 131100 | 131767093000 | 230000 | 230500 | 231000 | 230000 | 3020 |
| 449 | 20230912 | 131000 | 131072097000 | 231000 | 231500 | 232500 | 230000 | 5727 |
| 450 | 20230912 | 130900 | 129749833500 | 231500 | 231500 | 232000 | 231000 | 914 |
| 451 | 20230912 | 130800 | 129538277000 | 231000 | 231500 | 231500 | 231000 | 1415 |
| 452 | 20230912 | 130700 | 129211331000 | 231000 | 231500 | 231500 | 231000 | 1287 |
| 453 | 20230912 | 130600 | 128913914500 | 231500 | 231500 | 232000 | 231000 | 3288 |
| 454 | 20230912 | 130500 | 128153769500 | 231500 | 231500 | 232000 | 231500 | 1695 |
| 455 | 20230912 | 130400 | 127761212500 | 232000 | 233000 | 233000 | 231500 | 2779 |
| 456 | 20230912 | 130300 | 127115902000 | 232500 | 232000 | 233500 | 232000 | 731 |
| 457 | 20230912 | 130200 | 126945873500 | 232000 | 236000 | 236500 | 232000 | 5671 |
| 458 | 20230912 | 130100 | 125618142000 | 235500 | 236000 | 236500 | 235500 | 581 |
| 459 | 20230912 | 130000 | 125481117000 | 236000 | 235500 | 236000 | 235500 | 275 |
| 460 | 20230912 | 125900 | 125416311500 | 235500 | 236000 | 236500 | 235500 | 1701 |
| 461 | 20230912 | 125800 | 125015347500 | 236000 | 236000 | 236500 | 235500 | 542 |
| 462 | 20230912 | 125700 | 124887429500 | 236500 | 236000 | 236500 | 235500 | 457 |
| 463 | 20230912 | 125600 | 124779555000 | 235500 | 236000 | 236000 | 235000 | 469 |
| 464 | 20230912 | 125500 | 124669106500 | 235500 | 235500 | 236000 | 235000 | 930 |
| 465 | 20230912 | 125400 | 124450117000 | 235500 | 236000 | 236000 | 235000 | 573 |
| 466 | 20230912 | 125300 | 124315174000 | 236000 | 236500 | 236500 | 235500 | 811 |
| 467 | 20230912 | 125200 | 124123855500 | 236500 | 236500 | 237000 | 236000 | 783 |
| 468 | 20230912 | 125100 | 123938629000 | 236500 | 235000 | 236500 | 235000 | 291 |
| 469 | 20230912 | 125000 | 123870008500 | 235500 | 234500 | 235500 | 234500 | 762 |
| 470 | 20230912 | 124900 | 123691096000 | 235000 | 234500 | 235000 | 234500 | 160 |
| 471 | 20230912 | 124800 | 123653549500 | 235000 | 235000 | 235000 | 234500 | 555 |
| 472 | 20230912 | 124700 | 123523340500 | 235000 | 235500 | 235500 | 234500 | 516 |
| 473 | 20230912 | 124600 | 123402127500 | 235500 | 236000 | 236000 | 235000 | 350 |
| 474 | 20230912 | 124500 | 123319701500 | 236000 | 236000 | 236000 | 235500 | 261 |
| 475 | 20230912 | 124400 | 123258164500 | 236000 | 235000 | 236500 | 234500 | 745 |
| 476 | 20230912 | 124300 | 123082655500 | 235000 | 236000 | 236000 | 234500 | 987 |
| 477 | 20230912 | 124200 | 122850418500 | 236000 | 236000 | 236500 | 235500 | 496 |
| 478 | 20230912 | 124100 | 122733334000 | 236000 | 236000 | 236500 | 235500 | 640 |
| 479 | 20230912 | 124000 | 122582229000 | 236000 | 235500 | 236000 | 234500 | 485 |
| 480 | 20230912 | 123900 | 122468089500 | 235500 | 235000 | 235500 | 235000 | 470 |
| 481 | 20230912 | 123800 | 122357573500 | 235000 | 235500 | 236000 | 235000 | 673 |
| 482 | 20230912 | 123700 | 122199027500 | 236000 | 236000 | 236500 | 235000 | 1427 |
| 483 | 20230912 | 123600 | 121862596500 | 236500 | 236500 | 237000 | 236000 | 2088 |
| 484 | 20230912 | 123500 | 121368586000 | 236500 | 235500 | 236500 | 235500 | 3661 |
| 485 | 20230912 | 123400 | 120505754500 | 235500 | 234500 | 235500 | 234500 | 1907 |
| 486 | 20230912 | 123300 | 120057576000 | 235000 | 234500 | 235000 | 234000 | 1295 |
| 487 | 20230912 | 123200 | 119753689500 | 235000 | 233000 | 235000 | 232500 | 1974 |
| 488 | 20230912 | 123100 | 119292145000 | 233000 | 233500 | 233500 | 232500 | 1249 |
| 489 | 20230912 | 123000 | 119000830500 | 233500 | 232500 | 234000 | 232500 | 806 |
| 490 | 20230912 | 122900 | 118812796500 | 232500 | 231000 | 232500 | 231000 | 2323 |
| 491 | 20230912 | 122800 | 118274340000 | 231000 | 232500 | 232500 | 231000 | 4926 |
| 492 | 20230912 | 122700 | 117134365000 | 232500 | 233500 | 233500 | 232500 | 1668 |
| 493 | 20230912 | 122600 | 116746011000 | 233500 | 233000 | 234000 | 233000 | 1627 |
| 494 | 20230912 | 122500 | 116366233500 | 233000 | 233500 | 234000 | 232500 | 1298 |
| 495 | 20230912 | 122400 | 116063600000 | 233500 | 233000 | 234000 | 233000 | 628 |
| 496 | 20230912 | 122300 | 115916983000 | 233500 | 233000 | 233500 | 232500 | 2654 |
| 497 | 20230912 | 122200 | 115298963500 | 233000 | 233500 | 233500 | 233000 | 665 |
| 498 | 20230912 | 122100 | 115143850000 | 234000 | 233500 | 234500 | 233000 | 1979 |
| 499 | 20230912 | 122000 | 114680849500 | 233500 | 232000 | 234000 | 231500 | 4553 |
| 500 | 20230912 | 121900 | 113624144500 | 231500 | 233000 | 233500 | 231500 | 6901 |
| 501 | 20230912 | 121800 | 112022207000 | 233000 | 233000 | 234000 | 232000 | 2142 |
| 502 | 20230912 | 121700 | 111523658500 | 232500 | 235500 | 235500 | 232500 | 4834 |
| 503 | 20230912 | 121600 | 110396663000 | 233500 | 235500 | 235500 | 233500 | 1888 |
| 504 | 20230912 | 121500 | 109954267000 | 235000 | 235000 | 235500 | 234000 | 1291 |
| 505 | 20230912 | 121400 | 109651175000 | 235500 | 235000 | 236000 | 234500 | 2034 |
| 506 | 20230912 | 121300 | 109173618000 | 234500 | 235500 | 235500 | 233500 | 2224 |
| 507 | 20230912 | 121200 | 108652534500 | 234500 | 235500 | 236000 | 234500 | 841 |
| 508 | 20230912 | 121100 | 108454547500 | 235000 | 234000 | 235500 | 234000 | 1362 |
| 509 | 20230912 | 121000 | 108134608500 | 234000 | 234500 | 235000 | 233500 | 2810 |
| 510 | 20230912 | 120900 | 107476068000 | 233500 | 235000 | 235500 | 233500 | 1269 |
| 511 | 20230912 | 120800 | 107178797000 | 235500 | 235000 | 235500 | 233500 | 2699 |
| 512 | 20230912 | 120700 | 106545537000 | 235000 | 233500 | 235500 | 233000 | 4563 |
| 513 | 20230912 | 120600 | 105476278500 | 233000 | 235000 | 235500 | 233000 | 3236 |
| 514 | 20230912 | 120500 | 104719209000 | 235000 | 235000 | 236000 | 233500 | 7337 |
| 515 | 20230912 | 120400 | 102997011500 | 235000 | 235000 | 235500 | 235000 | 2318 |
| 516 | 20230912 | 120300 | 102452269000 | 235500 | 236500 | 236500 | 235000 | 1854 |
| 517 | 20230912 | 120200 | 102015626500 | 236500 | 237000 | 237000 | 236000 | 602 |
| 518 | 20230912 | 120100 | 101873521500 | 237000 | 237000 | 237000 | 236000 | 393 |
| 519 | 20230912 | 120000 | 101780597000 | 237000 | 236500 | 237500 | 236000 | 370 |
| 520 | 20230912 | 115900 | 101692995000 | 236500 | 236500 | 236500 | 236000 | 356 |
| 521 | 20230912 | 115800 | 101608864000 | 236500 | 237000 | 237000 | 235500 | 927 |
| 522 | 20230912 | 115700 | 101389919000 | 237000 | 236500 | 237000 | 236000 | 271 |
| 523 | 20230912 | 115600 | 101325806000 | 237000 | 236500 | 237000 | 236000 | 413 |
| 524 | 20230912 | 115500 | 101228022500 | 236500 | 236000 | 236500 | 235500 | 1344 |
| 525 | 20230912 | 115400 | 100911386500 | 236000 | 237000 | 237000 | 235500 | 2434 |
| 526 | 20230912 | 115300 | 100336955000 | 236500 | 237000 | 238000 | 236500 | 1674 |
| 527 | 20230912 | 115200 | 99940774500 | 237000 | 238500 | 238500 | 236500 | 2302 |
| 528 | 20230912 | 115100 | 99394690000 | 238000 | 238000 | 238500 | 237500 | 381 |
| 529 | 20230912 | 115000 | 99304080000 | 238000 | 237500 | 238000 | 237000 | 173 |
| 530 | 20230912 | 114900 | 99262997500 | 237000 | 237500 | 238000 | 237000 | 550 |
| 531 | 20230912 | 114800 | 99132469000 | 237000 | 237000 | 238000 | 237000 | 372 |
| 532 | 20230912 | 114700 | 99044219000 | 237500 | 237500 | 237500 | 237000 | 560 |
| 533 | 20230912 | 114600 | 98911415500 | 237500 | 237500 | 238000 | 237000 | 183 |
| 534 | 20230912 | 114500 | 98867939500 | 237000 | 237500 | 238000 | 237000 | 417 |
| 535 | 20230912 | 114400 | 98768946000 | 237500 | 236500 | 238000 | 236500 | 491 |
| 536 | 20230912 | 114300 | 98652544000 | 237500 | 237000 | 238000 | 236500 | 306 |
| 537 | 20230912 | 114200 | 98579991000 | 237000 | 239000 | 239500 | 236500 | 1524 |
| 538 | 20230912 | 114100 | 98217204000 | 239000 | 238500 | 239500 | 237500 | 1561 |
| 539 | 20230912 | 114000 | 97844371500 | 238500 | 238000 | 238500 | 237500 | 313 |
| 540 | 20230912 | 113900 | 97769892500 | 238000 | 238000 | 238500 | 237000 | 1385 |
| 541 | 20230912 | 113800 | 97440464000 | 237500 | 237500 | 238000 | 236000 | 1148 |
| 542 | 20230912 | 113700 | 97168572000 | 237500 | 236500 | 237500 | 236500 | 1013 |
| 543 | 20230912 | 113600 | 96928426500 | 237000 | 237000 | 237500 | 236000 | 707 |
| 544 | 20230912 | 113500 | 96761026500 | 237000 | 236000 | 237000 | 235500 | 2845 |
| 545 | 20230912 | 113400 | 96089470000 | 235500 | 236000 | 236500 | 235500 | 1860 |
| 546 | 20230912 | 113300 | 95651124500 | 236000 | 237000 | 237000 | 235500 | 1291 |
| 547 | 20230912 | 113200 | 95346278000 | 237000 | 237000 | 237000 | 236000 | 1949 |
| 548 | 20230912 | 113100 | 94885498500 | 237000 | 236500 | 237000 | 236000 | 377 |
| 549 | 20230912 | 113000 | 94796283000 | 236000 | 237000 | 237500 | 236000 | 1809 |
| 550 | 20230912 | 112900 | 94368882000 | 237000 | 236500 | 237500 | 236000 | 1634 |
| 551 | 20230912 | 112800 | 93982127500 | 236000 | 236000 | 237000 | 235500 | 3284 |
| 552 | 20230912 | 112700 | 93207650500 | 236000 | 236000 | 236500 | 235500 | 1313 |
| 553 | 20230912 | 112600 | 92897711500 | 236000 | 237000 | 237500 | 235500 | 1845 |
| 554 | 20230912 | 112500 | 92461701500 | 237000 | 238000 | 238000 | 237000 | 1876 |
| 555 | 20230912 | 112400 | 92016212000 | 238000 | 237500 | 238000 | 237000 | 1289 |
| 556 | 20230912 | 112300 | 91709946500 | 237500 | 236500 | 238000 | 235500 | 4065 |
| 557 | 20230912 | 112200 | 90749935000 | 236000 | 237500 | 237500 | 236000 | 3356 |
| 558 | 20230912 | 112100 | 89954842000 | 237500 | 238000 | 238500 | 237500 | 2418 |
| 559 | 20230912 | 112000 | 89379930000 | 238500 | 242000 | 242000 | 238000 | 5694 |
| 560 | 20230912 | 111900 | 88015172000 | 242000 | 242000 | 242500 | 241000 | 1136 |
| 561 | 20230912 | 111800 | 87740726500 | 241500 | 242000 | 242500 | 241000 | 779 |
| 562 | 20230912 | 111700 | 87552434500 | 241500 | 240500 | 242000 | 240500 | 465 |
| 563 | 20230912 | 111600 | 87440280500 | 240500 | 242000 | 242000 | 240000 | 1380 |
| 564 | 20230912 | 111500 | 87107452000 | 242000 | 241000 | 242500 | 240500 | 1787 |
| 565 | 20230912 | 111400 | 86675412500 | 241000 | 240500 | 241000 | 240500 | 751 |
| 566 | 20230912 | 111300 | 86494460000 | 240000 | 240000 | 240500 | 239500 | 1877 |
| 567 | 20230912 | 111200 | 86044357000 | 240000 | 239000 | 240000 | 239000 | 926 |
| 568 | 20230912 | 111100 | 85822834000 | 239500 | 239500 | 240000 | 239000 | 611 |
| 569 | 20230912 | 111000 | 85676512000 | 239500 | 240000 | 240000 | 239500 | 664 |
| 570 | 20230912 | 110900 | 85517386500 | 239500 | 240000 | 240500 | 239500 | 1711 |
| 571 | 20230912 | 110800 | 85107030500 | 239500 | 240000 | 240000 | 239500 | 1200 |
| 572 | 20230912 | 110700 | 84819273000 | 240000 | 239500 | 240500 | 239500 | 1230 |
| 573 | 20230912 | 110600 | 84524294000 | 240000 | 240500 | 241000 | 239500 | 2243 |
| 574 | 20230912 | 110500 | 83985618000 | 241000 | 239500 | 241000 | 239000 | 2202 |
| 575 | 20230912 | 110400 | 83457133000 | 239000 | 239500 | 239500 | 238500 | 1641 |
| 576 | 20230912 | 110300 | 83064811500 | 239500 | 238000 | 239500 | 237500 | 6142 |
| 577 | 20230912 | 110200 | 81599314000 | 238000 | 238500 | 239000 | 237000 | 6152 |
| 578 | 20230912 | 110100 | 80135842500 | 238500 | 239500 | 240000 | 237500 | 6218 |
| 579 | 20230912 | 110000 | 78653609000 | 238500 | 240500 | 241000 | 238500 | 9223 |
| 580 | 20230912 | 105900 | 76442155000 | 240500 | 243000 | 243000 | 240000 | 14265 |
| 581 | 20230912 | 105800 | 72998804500 | 243000 | 243000 | 243500 | 242500 | 1236 |
| 582 | 20230912 | 105700 | 72698421000 | 243000 | 243500 | 244000 | 242500 | 2987 |
| 583 | 20230912 | 105600 | 71972239000 | 243500 | 243500 | 244500 | 243500 | 510 |
| 584 | 20230912 | 105500 | 71847955000 | 243500 | 244000 | 244000 | 243500 | 513 |
| 585 | 20230912 | 105400 | 71723018000 | 243500 | 244000 | 244500 | 243000 | 1290 |
| 586 | 20230912 | 105300 | 71408613000 | 244000 | 245000 | 245500 | 244000 | 483 |
| 587 | 20230912 | 105200 | 71290370500 | 245000 | 245000 | 245000 | 245000 | 397 |
| 588 | 20230912 | 105100 | 71193105500 | 245500 | 246500 | 246500 | 245500 | 633 |
| 589 | 20230912 | 105000 | 71037471500 | 246500 | 246500 | 246500 | 246000 | 353 |
| 590 | 20230912 | 104900 | 70950512000 | 246500 | 246500 | 247000 | 246500 | 407 |
| 591 | 20230912 | 104800 | 70850081000 | 246500 | 246500 | 247000 | 246000 | 621 |
| 592 | 20230912 | 104700 | 70696954000 | 246500 | 246000 | 246500 | 246000 | 506 |
| 593 | 20230912 | 104600 | 70572360500 | 246000 | 246000 | 246500 | 246000 | 457 |
| 594 | 20230912 | 104500 | 70459828500 | 246000 | 245500 | 246500 | 245500 | 787 |
| 595 | 20230912 | 104400 | 70266235000 | 246000 | 245000 | 246000 | 245000 | 1217 |
| 596 | 20230912 | 104300 | 69967609500 | 245500 | 245000 | 245500 | 244500 | 627 |
| 597 | 20230912 | 104200 | 69813988500 | 245000 | 244500 | 245500 | 244500 | 900 |
| 598 | 20230912 | 104100 | 69593718500 | 245000 | 243500 | 245000 | 243000 | 1332 |
| 599 | 20230912 | 104000 | 69269092500 | 243000 | 243500 | 243500 | 243000 | 1257 |
| 600 | 20230912 | 103900 | 68963571500 | 243500 | 244000 | 244000 | 243500 | 2055 |
| 601 | 20230912 | 103800 | 68463144500 | 243500 | 244000 | 244000 | 243500 | 434 |
| 602 | 20230912 | 103700 | 68357416000 | 244000 | 244000 | 244000 | 243500 | 496 |
| 603 | 20230912 | 103600 | 68236513500 | 244500 | 244500 | 244500 | 243500 | 440 |
| 604 | 20230912 | 103500 | 68129107000 | 244500 | 244000 | 244500 | 243500 | 680 |
| 605 | 20230912 | 103400 | 67963116000 | 243500 | 243500 | 244500 | 243000 | 4260 |
| 606 | 20230912 | 103300 | 66925905500 | 244000 | 244000 | 244000 | 243000 | 4750 |
| 607 | 20230912 | 103200 | 65769675000 | 244000 | 244000 | 246000 | 243500 | 2383 |
| 608 | 20230912 | 103100 | 65187744500 | 244000 | 245500 | 245500 | 244000 | 2352 |
| 609 | 20230912 | 103000 | 64612378000 | 245500 | 246000 | 246000 | 245000 | 4352 |
| 610 | 20230912 | 102900 | 63545170500 | 246000 | 246000 | 246000 | 245500 | 304 |
| 611 | 20230912 | 102800 | 63470487000 | 246000 | 246500 | 246500 | 246000 | 593 |
| 612 | 20230912 | 102700 | 63324600500 | 246500 | 246000 | 246500 | 246000 | 523 |
| 613 | 20230912 | 102600 | 63195929500 | 246000 | 245500 | 246500 | 245500 | 633 |
| 614 | 20230912 | 102500 | 63040141500 | 245500 | 246000 | 246500 | 245500 | 1529 |
| 615 | 20230912 | 102400 | 62664319500 | 246000 | 246000 | 246500 | 245500 | 1705 |
| 616 | 20230912 | 102300 | 62244871000 | 246000 | 246000 | 246500 | 246000 | 152 |
| 617 | 20230912 | 102200 | 62207444000 | 246500 | 246500 | 247000 | 246000 | 372 |
| 618 | 20230912 | 102100 | 62115806500 | 246500 | 246000 | 247000 | 246000 | 941 |
| 619 | 20230912 | 102000 | 61883900500 | 246000 | 246000 | 247000 | 246000 | 691 |
| 620 | 20230912 | 101900 | 61713840500 | 247000 | 247000 | 247500 | 246000 | 1410 |
| 621 | 20230912 | 101800 | 61366261000 | 247000 | 247000 | 247000 | 246500 | 465 |
| 622 | 20230912 | 101700 | 61251443000 | 247000 | 248000 | 248000 | 247000 | 296 |
| 623 | 20230912 | 101600 | 61178259500 | 248000 | 247000 | 248000 | 247000 | 784 |
| 624 | 20230912 | 101500 | 60984060500 | 247000 | 247000 | 248000 | 246500 | 631 |
| 625 | 20230912 | 101400 | 60827960000 | 247000 | 247000 | 247000 | 246500 | 337 |
| 626 | 20230912 | 101300 | 60744861500 | 247000 | 246000 | 247000 | 246000 | 567 |
| 627 | 20230912 | 101200 | 60605133000 | 246000 | 246500 | 247000 | 246000 | 1173 |
| 628 | 20230912 | 101100 | 60316430000 | 246500 | 247000 | 247000 | 246500 | 958 |
| 629 | 20230912 | 101000 | 60080188000 | 247000 | 248000 | 248000 | 246500 | 765 |
| 630 | 20230912 | 100900 | 59891208500 | 247000 | 247500 | 248000 | 247000 | 1328 |
| 631 | 20230912 | 100800 | 59562780000 | 248000 | 247500 | 248000 | 247500 | 360 |
| 632 | 20230912 | 100700 | 59473617500 | 247500 | 248000 | 248000 | 247500 | 374 |
| 633 | 20230912 | 100600 | 59380942000 | 247500 | 248500 | 248500 | 247500 | 723 |
| 634 | 20230912 | 100500 | 59201540000 | 248500 | 248000 | 248500 | 248000 | 396 |
| 635 | 20230912 | 100400 | 59103182500 | 248500 | 247500 | 248500 | 247000 | 690 |
| 636 | 20230912 | 100300 | 58932110500 | 247000 | 248000 | 248000 | 246000 | 1197 |
| 637 | 20230912 | 100200 | 58636980500 | 247000 | 246500 | 248000 | 246000 | 1035 |
| 638 | 20230912 | 100100 | 58381248500 | 246500 | 246500 | 247000 | 246500 | 625 |
| 639 | 20230912 | 100000 | 58227149000 | 246500 | 247000 | 247000 | 246000 | 227 |
| 640 | 20230912 | 095900 | 58171121000 | 247000 | 247000 | 248000 | 246500 | 727 |
| 641 | 20230912 | 095800 | 57991459000 | 247500 | 246500 | 248000 | 246000 | 1026 |
| 642 | 20230912 | 095700 | 57737897000 | 246500 | 247000 | 248000 | 245500 | 918 |
| 643 | 20230912 | 095600 | 57511723000 | 247500 | 245500 | 248000 | 245500 | 2171 |
| 644 | 20230912 | 095500 | 56975514000 | 245500 | 245500 | 246000 | 244500 | 580 |
| 645 | 20230912 | 095400 | 56833184000 | 244500 | 246000 | 246500 | 244500 | 1551 |
| 646 | 20230912 | 095300 | 56452193000 | 246000 | 245500 | 246500 | 244500 | 1128 |
| 647 | 20230912 | 095200 | 56174737000 | 245500 | 244000 | 247000 | 243500 | 2139 |
| 648 | 20230912 | 095100 | 55652414000 | 243500 | 244000 | 244500 | 243500 | 1966 |
| 649 | 20230912 | 095000 | 55172766500 | 244000 | 245000 | 245000 | 244000 | 1457 |
| 650 | 20230912 | 094900 | 54816860000 | 245000 | 244500 | 245500 | 244000 | 3039 |
| 651 | 20230912 | 094800 | 54073979500 | 244500 | 245500 | 246000 | 244500 | 2973 |
| 652 | 20230912 | 094700 | 53345763000 | 245000 | 246500 | 246500 | 245000 | 4286 |
| 653 | 20230912 | 094600 | 52292483500 | 246500 | 247000 | 247500 | 246000 | 1810 |
| 654 | 20230912 | 094500 | 51846254500 | 246500 | 246500 | 246500 | 246000 | 1348 |
| 655 | 20230912 | 094400 | 51514247000 | 246500 | 247000 | 248000 | 246500 | 1869 |
| 656 | 20230912 | 094300 | 51052249000 | 246500 | 247500 | 248000 | 246000 | 3862 |
| 657 | 20230912 | 094200 | 50100240000 | 247500 | 246000 | 248000 | 245500 | 1861 |
| 658 | 20230912 | 094100 | 49641160000 | 246000 | 246000 | 246000 | 245500 | 1667 |
| 659 | 20230912 | 094000 | 49231383500 | 245500 | 245000 | 246000 | 245000 | 1960 |
| 660 | 20230912 | 093900 | 48750499000 | 245000 | 245500 | 246500 | 245000 | 3384 |
| 661 | 20230912 | 093800 | 47919648000 | 245500 | 243500 | 246000 | 242500 | 6621 |
| 662 | 20230912 | 093700 | 46298647500 | 242500 | 246500 | 247000 | 241500 | 21150 |
| 663 | 20230912 | 093600 | 41133106500 | 246500 | 248000 | 249000 | 246500 | 7034 |
| 664 | 20230912 | 093500 | 39390329000 | 248000 | 250500 | 250500 | 248000 | 4842 |
| 665 | 20230912 | 093400 | 38185127000 | 250000 | 249500 | 250500 | 249000 | 4156 |
| 666 | 20230912 | 093300 | 37146918000 | 250000 | 250500 | 251500 | 249500 | 5473 |
| 667 | 20230912 | 093200 | 35778069500 | 250500 | 253000 | 253500 | 249500 | 8225 |
| 668 | 20230912 | 093100 | 33714037000 | 253000 | 256000 | 256000 | 252500 | 4338 |
| 669 | 20230912 | 093000 | 32611985000 | 256000 | 255500 | 256000 | 255000 | 1390 |
| 670 | 20230912 | 092900 | 32256633500 | 255500 | 255000 | 256000 | 254500 | 851 |
| 671 | 20230912 | 092800 | 32039318000 | 255000 | 254000 | 255500 | 253500 | 2908 |
| 672 | 20230912 | 092700 | 31299412000 | 254000 | 254500 | 254500 | 254000 | 1952 |
| 673 | 20230912 | 092600 | 30803276000 | 254500 | 255500 | 255500 | 254000 | 1562 |
| 674 | 20230912 | 092500 | 30405073500 | 255000 | 255500 | 256000 | 255000 | 632 |
| 675 | 20230912 | 092400 | 30243663000 | 255000 | 256500 | 256500 | 254500 | 2999 |
| 676 | 20230912 | 092300 | 29478155500 | 256500 | 258500 | 259000 | 256000 | 2838 |
| 677 | 20230912 | 092200 | 28747088000 | 259000 | 260000 | 260500 | 258000 | 5332 |
| 678 | 20230912 | 092100 | 27365319000 | 260500 | 259000 | 261500 | 258000 | 10567 |
| 679 | 20230912 | 092000 | 24617574500 | 259000 | 255000 | 259500 | 254000 | 9648 |
| 680 | 20230912 | 091900 | 22130779000 | 255500 | 253000 | 255500 | 252500 | 2607 |
| 681 | 20230912 | 091800 | 21469057000 | 253000 | 253000 | 254000 | 252500 | 1163 |
| 682 | 20230912 | 091700 | 21174546000 | 253000 | 253000 | 254000 | 252000 | 1081 |
| 683 | 20230912 | 091600 | 20901255500 | 253500 | 250500 | 254000 | 250500 | 2570 |
| 684 | 20230912 | 091500 | 20253112500 | 250500 | 251000 | 251500 | 250000 | 1885 |
| 685 | 20230912 | 091400 | 19780591500 | 251500 | 252000 | 252000 | 251000 | 1235 |
| 686 | 20230912 | 091300 | 19469948000 | 251500 | 252000 | 253500 | 251000 | 2641 |
| 687 | 20230912 | 091200 | 18802878000 | 252000 | 251500 | 252000 | 249500 | 4201 |
| 688 | 20230912 | 091100 | 17748977000 | 251500 | 252000 | 253000 | 251500 | 1416 |
| 689 | 20230912 | 091000 | 17392067000 | 252000 | 253000 | 253000 | 251500 | 1904 |
| 690 | 20230912 | 090900 | 16912325500 | 252500 | 256500 | 257500 | 252500 | 4440 |
| 691 | 20230912 | 090800 | 15780432000 | 257000 | 255500 | 258500 | 254500 | 6308 |
| 692 | 20230912 | 090700 | 14161649500 | 255000 | 256500 | 258000 | 254500 | 7927 |
| 693 | 20230912 | 090600 | 12127998500 | 256000 | 252500 | 256500 | 252000 | 5055 |
| 694 | 20230912 | 090500 | 10843083000 | 252000 | 247500 | 252500 | 247500 | 5644 |
| 695 | 20230912 | 090400 | 9431791500 | 248000 | 248500 | 249500 | 247000 | 4889 |
| 696 | 20230912 | 090300 | 8218964500 | 248000 | 247500 | 250500 | 247000 | 5286 |
| 697 | 20230912 | 090200 | 6902582000 | 247500 | 246500 | 248500 | 245000 | 8692 |
| 698 | 20230912 | 090100 | 4752268500 | 245500 | 249500 | 251500 | 245000 | 11787 |
| 699 | 20230912 | 090000 | 1830671500 | 250000 | 252500 | 252500 | 249500 | 6848 |