41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 203800 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 4914 |
| 3 | 20230913 | 203700 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 4 | 20230913 | 203600 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 5 | 20230913 | 203500 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 6 | 20230913 | 203400 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 7 | 20230913 | 203300 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 8 | 20230913 | 203200 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 9 | 20230913 | 203100 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 10 | 20230913 | 203000 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 11 | 20230913 | 202900 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 12 | 20230913 | 202800 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 13 | 20230913 | 202700 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 14 | 20230913 | 202600 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 15 | 20230913 | 202500 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 16 | 20230913 | 202400 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 17 | 20230913 | 202300 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 18 | 20230913 | 202200 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 19 | 20230913 | 202100 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 20 | 20230913 | 202000 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 21 | 20230913 | 201900 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 22 | 20230913 | 201800 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 23 | 20230913 | 201700 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 24 | 20230913 | 201600 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 25 | 20230913 | 201500 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 26 | 20230913 | 201400 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 27 | 20230913 | 201300 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 28 | 20230913 | 201200 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 29 | 20230913 | 201100 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 30 | 20230913 | 201000 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 31 | 20230913 | 200900 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 32 | 20230913 | 200800 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 4914 |
| 33 | 20230913 | 200700 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 34 | 20230913 | 200600 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 35 | 20230913 | 200500 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 36 | 20230913 | 200400 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 37 | 20230913 | 200300 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 38 | 20230913 | 200200 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 39 | 20230913 | 200100 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 40 | 20230913 | 200000 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 41 | 20230913 | 195900 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 42 | 20230913 | 195800 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 43 | 20230913 | 195700 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 44 | 20230913 | 195600 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 45 | 20230913 | 195500 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 46 | 20230913 | 195400 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 47 | 20230913 | 195300 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 48 | 20230913 | 195200 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 49 | 20230913 | 195100 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 50 | 20230913 | 195000 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 51 | 20230913 | 194900 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 52 | 20230913 | 194800 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 53 | 20230913 | 194700 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 54 | 20230913 | 194600 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 55 | 20230913 | 194500 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 56 | 20230913 | 194400 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 57 | 20230913 | 194300 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 58 | 20230913 | 194200 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 59 | 20230913 | 194100 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 60 | 20230913 | 194000 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 61 | 20230913 | 193900 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 62 | 20230913 | 193800 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 4914 |
| 63 | 20230913 | 193700 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 64 | 20230913 | 193600 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 65 | 20230913 | 193500 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 66 | 20230913 | 193400 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 67 | 20230913 | 193300 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 68 | 20230913 | 193200 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 69 | 20230913 | 193100 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 70 | 20230913 | 193000 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 71 | 20230913 | 192900 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 72 | 20230913 | 192800 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 73 | 20230913 | 192700 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 74 | 20230913 | 192600 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 75 | 20230913 | 192500 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 76 | 20230913 | 192400 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 77 | 20230913 | 192300 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 78 | 20230913 | 192200 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 79 | 20230913 | 192100 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 80 | 20230913 | 192000 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 81 | 20230913 | 191900 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 82 | 20230913 | 191800 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 83 | 20230913 | 191700 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 84 | 20230913 | 191600 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 85 | 20230913 | 191500 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 86 | 20230913 | 191400 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 87 | 20230913 | 191300 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 88 | 20230913 | 191200 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 89 | 20230913 | 191100 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 90 | 20230913 | 191000 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 91 | 20230913 | 190900 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 92 | 20230913 | 190800 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 4914 |
| 93 | 20230913 | 190700 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 94 | 20230913 | 190600 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 95 | 20230913 | 190500 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 96 | 20230913 | 190400 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 97 | 20230913 | 190300 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 98 | 20230913 | 190200 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 99 | 20230913 | 190100 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 100 | 20230913 | 190000 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 101 | 20230913 | 185900 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 102 | 20230913 | 185800 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 103 | 20230913 | 185700 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 104 | 20230913 | 185600 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 105 | 20230913 | 185500 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 106 | 20230913 | 185400 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 107 | 20230913 | 185300 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 108 | 20230913 | 185200 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 109 | 20230913 | 185100 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 110 | 20230913 | 185000 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 111 | 20230913 | 184900 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 112 | 20230913 | 184800 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 113 | 20230913 | 184700 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 114 | 20230913 | 184600 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 115 | 20230913 | 184500 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 116 | 20230913 | 184400 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 117 | 20230913 | 184300 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 118 | 20230913 | 184200 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 119 | 20230913 | 184100 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 120 | 20230913 | 184000 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 121 | 20230913 | 183900 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 122 | 20230913 | 183800 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 4914 |
| 123 | 20230913 | 183700 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 124 | 20230913 | 183600 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 125 | 20230913 | 183500 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 126 | 20230913 | 183400 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 127 | 20230913 | 183300 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 128 | 20230913 | 183200 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 129 | 20230913 | 183100 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 130 | 20230913 | 183000 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 131 | 20230913 | 182900 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 132 | 20230913 | 182800 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 133 | 20230913 | 182700 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 134 | 20230913 | 182600 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 135 | 20230913 | 182500 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 136 | 20230913 | 182400 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 137 | 20230913 | 182300 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 138 | 20230913 | 182200 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 139 | 20230913 | 182100 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 140 | 20230913 | 182000 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 141 | 20230913 | 181900 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 142 | 20230913 | 181800 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 143 | 20230913 | 181700 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 144 | 20230913 | 181600 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 145 | 20230913 | 181500 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 146 | 20230913 | 181400 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 147 | 20230913 | 181300 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 148 | 20230913 | 181200 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 149 | 20230913 | 181100 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 150 | 20230913 | 181000 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 151 | 20230913 | 180900 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 152 | 20230913 | 180800 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 4914 |
| 153 | 20230913 | 180700 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 154 | 20230913 | 180600 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 155 | 20230913 | 180500 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 156 | 20230913 | 180400 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 157 | 20230913 | 180300 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 158 | 20230913 | 180200 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 159 | 20230913 | 180100 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 160 | 20230913 | 180000 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 161 | 20230913 | 175900 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 162 | 20230913 | 175800 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 163 | 20230913 | 175700 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 164 | 20230913 | 175600 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 165 | 20230913 | 175500 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 166 | 20230913 | 175400 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 167 | 20230913 | 175300 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 168 | 20230913 | 175200 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 169 | 20230913 | 175100 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 170 | 20230913 | 175000 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 171 | 20230913 | 174900 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 172 | 20230913 | 174800 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 173 | 20230913 | 174700 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 174 | 20230913 | 174600 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 175 | 20230913 | 174500 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 176 | 20230913 | 174400 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 177 | 20230913 | 174300 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 178 | 20230913 | 174200 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 179 | 20230913 | 174100 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 180 | 20230913 | 174000 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 181 | 20230913 | 173900 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 182 | 20230913 | 173800 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 4914 |
| 183 | 20230913 | 173700 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 184 | 20230913 | 173600 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 185 | 20230913 | 173500 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 186 | 20230913 | 173400 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 187 | 20230913 | 173300 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 188 | 20230913 | 173200 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 189 | 20230913 | 173100 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 190 | 20230913 | 173000 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 191 | 20230913 | 172900 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 192 | 20230913 | 172800 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 193 | 20230913 | 172700 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 194 | 20230913 | 172600 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 195 | 20230913 | 172500 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 196 | 20230913 | 172400 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 197 | 20230913 | 172300 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 198 | 20230913 | 172200 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 199 | 20230913 | 172100 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 200 | 20230913 | 172000 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 201 | 20230913 | 171900 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 202 | 20230913 | 171800 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 203 | 20230913 | 171700 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 204 | 20230913 | 171600 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 205 | 20230913 | 171500 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 206 | 20230913 | 171400 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 207 | 20230913 | 171300 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 208 | 20230913 | 171200 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 209 | 20230913 | 171100 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 210 | 20230913 | 171000 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 211 | 20230913 | 170900 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 212 | 20230913 | 170800 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 4914 |
| 213 | 20230913 | 170700 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 214 | 20230913 | 170600 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 215 | 20230913 | 170500 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 216 | 20230913 | 170400 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 217 | 20230913 | 170300 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 218 | 20230913 | 170200 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 219 | 20230913 | 170100 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 220 | 20230913 | 170000 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 221 | 20230913 | 165900 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 222 | 20230913 | 165800 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 223 | 20230913 | 165700 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 224 | 20230913 | 165600 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 225 | 20230913 | 165500 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 226 | 20230913 | 165400 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 227 | 20230913 | 165300 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 228 | 20230913 | 165200 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 229 | 20230913 | 165100 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 230 | 20230913 | 165000 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 231 | 20230913 | 164900 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 232 | 20230913 | 164800 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 233 | 20230913 | 164700 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 234 | 20230913 | 164600 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 235 | 20230913 | 164500 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 236 | 20230913 | 164400 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 237 | 20230913 | 164300 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 238 | 20230913 | 164200 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 239 | 20230913 | 164100 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 240 | 20230913 | 164000 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 241 | 20230913 | 163900 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 242 | 20230913 | 163800 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 4914 |
| 243 | 20230913 | 163700 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 244 | 20230913 | 163600 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 245 | 20230913 | 163500 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 246 | 20230913 | 163400 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 247 | 20230913 | 163300 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 248 | 20230913 | 163200 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 249 | 20230913 | 163100 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 250 | 20230913 | 163000 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 251 | 20230913 | 162900 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 252 | 20230913 | 162800 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 253 | 20230913 | 162700 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 254 | 20230913 | 162600 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 255 | 20230913 | 162500 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 256 | 20230913 | 162400 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 257 | 20230913 | 162300 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 258 | 20230913 | 162200 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 259 | 20230913 | 162100 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 260 | 20230913 | 162000 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 261 | 20230913 | 161900 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 262 | 20230913 | 161800 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 263 | 20230913 | 161700 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 264 | 20230913 | 161600 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 265 | 20230913 | 161500 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 266 | 20230913 | 161400 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 267 | 20230913 | 161300 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 268 | 20230913 | 161200 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 269 | 20230913 | 161100 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 270 | 20230913 | 161000 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 271 | 20230913 | 160900 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 272 | 20230913 | 160800 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 4914 |
| 273 | 20230913 | 160700 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 274 | 20230913 | 160600 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 275 | 20230913 | 160500 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 276 | 20230913 | 160400 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 277 | 20230913 | 160300 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 278 | 20230913 | 160200 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 279 | 20230913 | 160100 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 280 | 20230913 | 160000 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 281 | 20230913 | 155900 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 282 | 20230913 | 155800 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 283 | 20230913 | 155700 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 284 | 20230913 | 155600 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 285 | 20230913 | 155500 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 286 | 20230913 | 155400 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 287 | 20230913 | 155300 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 288 | 20230913 | 155200 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 289 | 20230913 | 155100 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 290 | 20230913 | 155000 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 291 | 20230913 | 154900 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 292 | 20230913 | 154800 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 293 | 20230913 | 154700 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 294 | 20230913 | 154600 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 295 | 20230913 | 154500 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 296 | 20230913 | 154400 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 297 | 20230913 | 154300 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 298 | 20230913 | 154200 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 299 | 20230913 | 154100 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 300 | 20230913 | 154000 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 301 | 20230913 | 153900 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 302 | 20230913 | 153800 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 4914 |
| 303 | 20230913 | 153700 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 304 | 20230913 | 153600 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 305 | 20230913 | 153500 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 306 | 20230913 | 153400 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 307 | 20230913 | 153300 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 308 | 20230913 | 153200 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 309 | 20230913 | 153100 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 0 |
| 310 | 20230913 | 153000 | 166378762500 | 231000 | 231000 | 231000 | 231000 | 4914 |
| 311 | 20230913 | 152900 | 165243628500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 312 | 20230913 | 152800 | 165243628500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 313 | 20230913 | 152700 | 165243628500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 314 | 20230913 | 152600 | 165243628500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 315 | 20230913 | 152500 | 165243628500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 316 | 20230913 | 152400 | 165243628500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 317 | 20230913 | 152300 | 165243628500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 318 | 20230913 | 152200 | 165243628500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 319 | 20230913 | 152100 | 165243628500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 320 | 20230913 | 152000 | 165243628500 | 232000 | 232000 | 232000 | 232000 | 0 |
| 321 | 20230913 | 151900 | 165243628500 | 232000 | 230500 | 232000 | 230500 | 1197 |
| 322 | 20230913 | 151800 | 164966489500 | 231000 | 232000 | 232500 | 230500 | 3382 |
| 323 | 20230913 | 151700 | 164183649500 | 231500 | 231500 | 232000 | 231000 | 1439 |
| 324 | 20230913 | 151600 | 163850576500 | 231500 | 230500 | 231500 | 230000 | 1612 |
| 325 | 20230913 | 151500 | 163478654500 | 230000 | 230000 | 231000 | 230000 | 798 |
| 326 | 20230913 | 151400 | 163294926000 | 230500 | 230500 | 230500 | 230000 | 1234 |
| 327 | 20230913 | 151300 | 163010905500 | 230500 | 230000 | 231000 | 229500 | 734 |
| 328 | 20230913 | 151200 | 162841687000 | 229500 | 231500 | 232000 | 229500 | 1925 |
| 329 | 20230913 | 151100 | 162397547500 | 232000 | 232000 | 232500 | 231500 | 1068 |
| 330 | 20230913 | 151000 | 162149903000 | 232000 | 232500 | 232500 | 231000 | 1218 |
| 331 | 20230913 | 150900 | 161867598000 | 232500 | 231000 | 233000 | 231000 | 946 |
| 332 | 20230913 | 150800 | 161647876500 | 231500 | 232500 | 233000 | 231000 | 1420 |
| 333 | 20230913 | 150700 | 161318333000 | 233000 | 231500 | 233000 | 230500 | 1631 |
| 334 | 20230913 | 150600 | 160940692500 | 231000 | 230500 | 231500 | 230000 | 1076 |
| 335 | 20230913 | 150500 | 160692310000 | 230500 | 230000 | 230500 | 229500 | 676 |
| 336 | 20230913 | 150400 | 160536769000 | 230000 | 229500 | 230000 | 229000 | 545 |
| 337 | 20230913 | 150300 | 160411643500 | 229500 | 230000 | 230000 | 229000 | 1159 |
| 338 | 20230913 | 150200 | 160145649000 | 230000 | 231000 | 231000 | 229500 | 996 |
| 339 | 20230913 | 150100 | 159916373000 | 230500 | 230000 | 231000 | 230000 | 677 |
| 340 | 20230913 | 150000 | 159760480500 | 229500 | 229500 | 230000 | 229500 | 409 |
| 341 | 20230913 | 145900 | 159666517000 | 230000 | 229500 | 230000 | 229000 | 330 |
| 342 | 20230913 | 145800 | 159590705500 | 229500 | 229000 | 229500 | 229000 | 427 |
| 343 | 20230913 | 145700 | 159492789000 | 229000 | 230000 | 230500 | 228500 | 1767 |
| 344 | 20230913 | 145600 | 159087453500 | 230000 | 229000 | 230500 | 228500 | 1157 |
| 345 | 20230913 | 145500 | 158822011500 | 228500 | 228000 | 229000 | 228000 | 420 |
| 346 | 20230913 | 145400 | 158726060000 | 228000 | 229000 | 229000 | 226500 | 2179 |
| 347 | 20230913 | 145300 | 158229670500 | 229000 | 228000 | 229000 | 227500 | 483 |
| 348 | 20230913 | 145200 | 158119488000 | 228000 | 227000 | 228000 | 226500 | 733 |
| 349 | 20230913 | 145100 | 157952937000 | 227000 | 227000 | 227500 | 226500 | 1349 |
| 350 | 20230913 | 145000 | 157646506500 | 227000 | 226000 | 227000 | 225500 | 1225 |
| 351 | 20230913 | 144900 | 157369536000 | 226000 | 226000 | 226500 | 225000 | 4096 |
| 352 | 20230913 | 144800 | 156446530000 | 225500 | 225500 | 226500 | 225500 | 965 |
| 353 | 20230913 | 144700 | 156228788000 | 225500 | 226000 | 227000 | 225500 | 1508 |
| 354 | 20230913 | 144600 | 155887552500 | 226500 | 227000 | 227000 | 225500 | 721 |
| 355 | 20230913 | 144500 | 155724557500 | 226000 | 226000 | 227000 | 225500 | 1662 |
| 356 | 20230913 | 144400 | 155349060000 | 225500 | 227500 | 227500 | 225500 | 2123 |
| 357 | 20230913 | 144300 | 154868844000 | 227500 | 227000 | 227500 | 226500 | 889 |
| 358 | 20230913 | 144200 | 154667103000 | 227000 | 228000 | 228000 | 226500 | 1206 |
| 359 | 20230913 | 144100 | 154392912000 | 227500 | 227500 | 228000 | 227500 | 388 |
| 360 | 20230913 | 144000 | 154304565000 | 227500 | 227000 | 228000 | 227000 | 712 |
| 361 | 20230913 | 143900 | 154142521500 | 227000 | 226000 | 227500 | 226000 | 1037 |
| 362 | 20230913 | 143800 | 153907588500 | 226000 | 226500 | 228000 | 226000 | 2047 |
| 363 | 20230913 | 143700 | 153443919500 | 226500 | 227500 | 227500 | 226000 | 2020 |
| 364 | 20230913 | 143600 | 152985900500 | 227500 | 227500 | 228000 | 227500 | 1390 |
| 365 | 20230913 | 143500 | 152669523500 | 227500 | 228000 | 229000 | 227500 | 677 |
| 366 | 20230913 | 143400 | 152515182500 | 228000 | 228000 | 229000 | 228000 | 662 |
| 367 | 20230913 | 143300 | 152364116000 | 228000 | 230000 | 230500 | 228000 | 1540 |
| 368 | 20230913 | 143200 | 152011001000 | 230000 | 230000 | 230000 | 229000 | 327 |
| 369 | 20230913 | 143100 | 151935874000 | 229000 | 229000 | 230000 | 228500 | 369 |
| 370 | 20230913 | 143000 | 151851297500 | 229000 | 229000 | 229500 | 228500 | 1633 |
| 371 | 20230913 | 142900 | 151476859500 | 228500 | 229500 | 229500 | 228500 | 594 |
| 372 | 20230913 | 142800 | 151340694000 | 229000 | 229000 | 229500 | 229000 | 441 |
| 373 | 20230913 | 142700 | 151239582500 | 229000 | 229000 | 229500 | 228500 | 569 |
| 374 | 20230913 | 142600 | 151109243000 | 229000 | 228500 | 229000 | 228000 | 189 |
| 375 | 20230913 | 142500 | 151066053000 | 228500 | 228000 | 229000 | 228000 | 505 |
| 376 | 20230913 | 142400 | 150950684000 | 228000 | 228000 | 228500 | 227500 | 549 |
| 377 | 20230913 | 142300 | 150825499500 | 228000 | 229000 | 229000 | 227500 | 821 |
| 378 | 20230913 | 142200 | 150638086500 | 229000 | 229000 | 229000 | 228000 | 854 |
| 379 | 20230913 | 142100 | 150442717500 | 229000 | 228000 | 229000 | 228000 | 2231 |
| 380 | 20230913 | 142000 | 149933458000 | 228000 | 229000 | 229000 | 228000 | 1657 |
| 381 | 20230913 | 141900 | 149555071500 | 228500 | 228500 | 229000 | 228500 | 1717 |
| 382 | 20230913 | 141800 | 149162552000 | 229000 | 229000 | 229500 | 228500 | 1964 |
| 383 | 20230913 | 141700 | 148712965500 | 229000 | 230000 | 230500 | 229000 | 3110 |
| 384 | 20230913 | 141600 | 147999233000 | 230500 | 230000 | 230500 | 230000 | 417 |
| 385 | 20230913 | 141500 | 147903225000 | 230000 | 231000 | 231000 | 230000 | 1335 |
| 386 | 20230913 | 141400 | 147595498000 | 231000 | 231000 | 232000 | 230500 | 1045 |
| 387 | 20230913 | 141300 | 147354081000 | 231500 | 231000 | 231500 | 230500 | 472 |
| 388 | 20230913 | 141200 | 147244984000 | 231000 | 231000 | 231000 | 230500 | 384 |
| 389 | 20230913 | 141100 | 147156333500 | 231500 | 231000 | 231500 | 231000 | 251 |
| 390 | 20230913 | 141000 | 147098345500 | 231000 | 231500 | 231500 | 231000 | 206 |
| 391 | 20230913 | 140900 | 147050711500 | 231500 | 231000 | 231500 | 231000 | 298 |
| 392 | 20230913 | 140800 | 146981865000 | 231000 | 232000 | 232000 | 231000 | 805 |
| 393 | 20230913 | 140700 | 146795585500 | 232000 | 232000 | 232500 | 231500 | 171 |
| 394 | 20230913 | 140600 | 146755928000 | 232000 | 231000 | 232500 | 231000 | 345 |
| 395 | 20230913 | 140500 | 146676007000 | 231000 | 231000 | 231500 | 231000 | 162 |
| 396 | 20230913 | 140400 | 146638577000 | 231000 | 231000 | 231500 | 231000 | 242 |
| 397 | 20230913 | 140300 | 146582643500 | 231000 | 231000 | 231500 | 230500 | 573 |
| 398 | 20230913 | 140200 | 146450450500 | 230500 | 231000 | 231000 | 230500 | 899 |
| 399 | 20230913 | 140100 | 146243197000 | 230500 | 230500 | 231500 | 230500 | 393 |
| 400 | 20230913 | 140000 | 146152580000 | 230500 | 230500 | 231500 | 230500 | 604 |
| 401 | 20230913 | 135900 | 146013065500 | 230500 | 230500 | 231500 | 230500 | 967 |
| 402 | 20230913 | 135800 | 145789811500 | 230500 | 231000 | 231000 | 230500 | 426 |
| 403 | 20230913 | 135700 | 145691573000 | 231000 | 231000 | 231500 | 231000 | 231 |
| 404 | 20230913 | 135600 | 145638209500 | 231500 | 231000 | 231500 | 230500 | 605 |
| 405 | 20230913 | 135500 | 145498564000 | 231500 | 231000 | 231500 | 231000 | 323 |
| 406 | 20230913 | 135400 | 145423926000 | 231000 | 231000 | 232000 | 231000 | 191 |
| 407 | 20230913 | 135300 | 145379787500 | 231000 | 231000 | 232000 | 231000 | 271 |
| 408 | 20230913 | 135200 | 145317059500 | 231000 | 231000 | 231500 | 231000 | 323 |
| 409 | 20230913 | 135100 | 145242446000 | 231000 | 230000 | 232000 | 230000 | 1073 |
| 410 | 20230913 | 135000 | 144994721500 | 230500 | 230500 | 231000 | 230000 | 541 |
| 411 | 20230913 | 134900 | 144869936000 | 230500 | 230500 | 231000 | 230500 | 375 |
| 412 | 20230913 | 134800 | 144783466500 | 230500 | 231000 | 231000 | 230500 | 537 |
| 413 | 20230913 | 134700 | 144659579000 | 231000 | 231000 | 232000 | 231000 | 494 |
| 414 | 20230913 | 134600 | 144545414000 | 231000 | 231000 | 232000 | 231000 | 462 |
| 415 | 20230913 | 134500 | 144438569000 | 231500 | 231500 | 231500 | 231000 | 228 |
| 416 | 20230913 | 134400 | 144385798000 | 231500 | 231500 | 232000 | 231000 | 432 |
| 417 | 20230913 | 134300 | 144285738000 | 232000 | 231500 | 232000 | 231000 | 389 |
| 418 | 20230913 | 134200 | 144195711500 | 232000 | 232500 | 232500 | 231000 | 632 |
| 419 | 20230913 | 134100 | 144049315500 | 232500 | 231000 | 232500 | 231000 | 476 |
| 420 | 20230913 | 134000 | 143939056500 | 230500 | 231000 | 231500 | 230000 | 930 |
| 421 | 20230913 | 133900 | 143724532000 | 230000 | 230500 | 231500 | 230000 | 3388 |
| 422 | 20230913 | 133800 | 142944506500 | 230500 | 231500 | 232000 | 230500 | 2140 |
| 423 | 20230913 | 133700 | 142450364000 | 231500 | 232000 | 232000 | 231000 | 1254 |
| 424 | 20230913 | 133600 | 142159995500 | 232000 | 232500 | 232500 | 232000 | 575 |
| 425 | 20230913 | 133500 | 142026581000 | 232000 | 232000 | 232500 | 232000 | 209 |
| 426 | 20230913 | 133400 | 141978087500 | 232000 | 232500 | 232500 | 232000 | 924 |
| 427 | 20230913 | 133300 | 141763704500 | 232000 | 232500 | 233000 | 232000 | 177 |
| 428 | 20230913 | 133200 | 141722597000 | 232500 | 232500 | 233000 | 232000 | 263 |
| 429 | 20230913 | 133100 | 141661455000 | 233000 | 232500 | 233000 | 232000 | 514 |
| 430 | 20230913 | 133000 | 141542024000 | 233000 | 232500 | 233000 | 232000 | 220 |
| 431 | 20230913 | 132900 | 141490884500 | 232500 | 232500 | 233000 | 232000 | 480 |
| 432 | 20230913 | 132800 | 141379374500 | 232500 | 232000 | 232500 | 231500 | 606 |
| 433 | 20230913 | 132700 | 141238739500 | 232000 | 232000 | 232500 | 231500 | 325 |
| 434 | 20230913 | 132600 | 141163455000 | 231500 | 232000 | 232500 | 231500 | 1163 |
| 435 | 20230913 | 132500 | 140893753000 | 232500 | 233000 | 233000 | 232000 | 829 |
| 436 | 20230913 | 132400 | 140701030000 | 233000 | 233000 | 233500 | 232500 | 387 |
| 437 | 20230913 | 132300 | 140610857500 | 233000 | 232500 | 233000 | 232500 | 147 |
| 438 | 20230913 | 132200 | 140576642000 | 232500 | 233000 | 233500 | 232500 | 2414 |
| 439 | 20230913 | 132100 | 140014535000 | 232500 | 232000 | 233000 | 232000 | 663 |
| 440 | 20230913 | 132000 | 139860298000 | 232000 | 233000 | 233000 | 232000 | 1429 |
| 441 | 20230913 | 131900 | 139528507000 | 233000 | 232500 | 233500 | 232500 | 168 |
| 442 | 20230913 | 131800 | 139489399000 | 232500 | 233000 | 233500 | 232000 | 1689 |
| 443 | 20230913 | 131700 | 139096359000 | 233000 | 234000 | 234000 | 233000 | 477 |
| 444 | 20230913 | 131600 | 138985058000 | 233500 | 233500 | 234000 | 233500 | 207 |
| 445 | 20230913 | 131500 | 138936649000 | 234000 | 233000 | 234000 | 233000 | 688 |
| 446 | 20230913 | 131400 | 138776227500 | 233000 | 232500 | 233500 | 232500 | 277 |
| 447 | 20230913 | 131300 | 138711747500 | 232500 | 232500 | 233500 | 232500 | 975 |
| 448 | 20230913 | 131200 | 138484598500 | 232500 | 232500 | 233000 | 232000 | 2121 |
| 449 | 20230913 | 131100 | 137992260000 | 232500 | 234000 | 234500 | 232500 | 3676 |
| 450 | 20230913 | 131000 | 137135377000 | 234000 | 234500 | 235000 | 234000 | 893 |
| 451 | 20230913 | 130900 | 136926326000 | 235000 | 235500 | 235500 | 234500 | 537 |
| 452 | 20230913 | 130800 | 136800378000 | 235000 | 235500 | 236000 | 235000 | 416 |
| 453 | 20230913 | 130700 | 136702519500 | 236000 | 236000 | 236500 | 235500 | 697 |
| 454 | 20230913 | 130600 | 136538020000 | 236500 | 236000 | 236500 | 236000 | 181 |
| 455 | 20230913 | 130500 | 136495288500 | 236000 | 236000 | 236500 | 235500 | 221 |
| 456 | 20230913 | 130400 | 136443115500 | 236000 | 236500 | 236500 | 235500 | 167 |
| 457 | 20230913 | 130300 | 136403709000 | 236500 | 236000 | 236500 | 236000 | 367 |
| 458 | 20230913 | 130200 | 136316945500 | 236500 | 236000 | 236500 | 235000 | 324 |
| 459 | 20230913 | 130100 | 136240533500 | 236000 | 236000 | 236500 | 235500 | 297 |
| 460 | 20230913 | 130000 | 136170507000 | 236000 | 237000 | 237500 | 235500 | 611 |
| 461 | 20230913 | 125900 | 136025973000 | 237500 | 236500 | 237500 | 236500 | 2679 |
| 462 | 20230913 | 125800 | 135390214000 | 237000 | 236000 | 237000 | 236000 | 346 |
| 463 | 20230913 | 125700 | 135308378000 | 236000 | 235000 | 237000 | 235000 | 919 |
| 464 | 20230913 | 125600 | 135091017500 | 236000 | 235000 | 236500 | 235000 | 337 |
| 465 | 20230913 | 125500 | 135011641500 | 235000 | 235000 | 236000 | 234500 | 1173 |
| 466 | 20230913 | 125400 | 134735367500 | 235000 | 234500 | 235000 | 234500 | 189 |
| 467 | 20230913 | 125300 | 134691026500 | 235000 | 234500 | 235000 | 234500 | 139 |
| 468 | 20230913 | 125200 | 134658428000 | 235000 | 235000 | 235500 | 234500 | 193 |
| 469 | 20230913 | 125100 | 134613109000 | 235000 | 234500 | 235000 | 234500 | 157 |
| 470 | 20230913 | 125000 | 134576270000 | 234500 | 234500 | 235000 | 234500 | 277 |
| 471 | 20230913 | 124900 | 134511275000 | 234500 | 235500 | 235500 | 234500 | 268 |
| 472 | 20230913 | 124800 | 134448352500 | 235000 | 235000 | 235000 | 234500 | 355 |
| 473 | 20230913 | 124700 | 134365007000 | 234500 | 234000 | 235000 | 234000 | 234 |
| 474 | 20230913 | 124600 | 134310167500 | 234500 | 234500 | 234500 | 234000 | 91 |
| 475 | 20230913 | 124500 | 134288839500 | 234500 | 235000 | 235000 | 234500 | 396 |
| 476 | 20230913 | 124400 | 134195965500 | 235000 | 235500 | 235500 | 234500 | 406 |
| 477 | 20230913 | 124300 | 134100592500 | 235500 | 236000 | 236000 | 235000 | 619 |
| 478 | 20230913 | 124200 | 133954725000 | 236000 | 236000 | 236500 | 236000 | 259 |
| 479 | 20230913 | 124100 | 133893571500 | 236500 | 236500 | 237000 | 236000 | 702 |
| 480 | 20230913 | 124000 | 133727663500 | 236500 | 237000 | 237000 | 236500 | 194 |
| 481 | 20230913 | 123900 | 133681753000 | 236500 | 237000 | 237000 | 236500 | 241 |
| 482 | 20230913 | 123800 | 133624721000 | 236500 | 237000 | 237500 | 236500 | 264 |
| 483 | 20230913 | 123700 | 133562200500 | 236500 | 237000 | 237500 | 236500 | 615 |
| 484 | 20230913 | 123600 | 133416459500 | 237500 | 237000 | 237500 | 236500 | 968 |
| 485 | 20230913 | 123500 | 133187129500 | 237000 | 237000 | 237500 | 236500 | 991 |
| 486 | 20230913 | 123400 | 132952356000 | 237000 | 236500 | 237000 | 236500 | 1853 |
| 487 | 20230913 | 123300 | 132513538000 | 236500 | 236500 | 237000 | 236000 | 634 |
| 488 | 20230913 | 123200 | 132363565500 | 236000 | 236000 | 236500 | 235500 | 377 |
| 489 | 20230913 | 123100 | 132274660000 | 236000 | 236000 | 236500 | 235500 | 291 |
| 490 | 20230913 | 123000 | 132205998000 | 236500 | 236500 | 236500 | 236000 | 180 |
| 491 | 20230913 | 122900 | 132163462000 | 236500 | 236000 | 236500 | 235500 | 258 |
| 492 | 20230913 | 122800 | 132102582000 | 236000 | 236500 | 236500 | 235500 | 298 |
| 493 | 20230913 | 122700 | 132032259000 | 236500 | 236500 | 237000 | 236000 | 333 |
| 494 | 20230913 | 122600 | 131953512000 | 236000 | 236000 | 236500 | 236000 | 222 |
| 495 | 20230913 | 122500 | 131901086500 | 236500 | 236000 | 236500 | 236000 | 82 |
| 496 | 20230913 | 122400 | 131881714000 | 236500 | 236000 | 236500 | 236000 | 268 |
| 497 | 20230913 | 122300 | 131818404500 | 236000 | 234500 | 237000 | 234500 | 1386 |
| 498 | 20230913 | 122200 | 131491565500 | 234500 | 234500 | 234500 | 234000 | 463 |
| 499 | 20230913 | 122100 | 131383097000 | 234500 | 234500 | 234500 | 234500 | 174 |
| 500 | 20230913 | 122000 | 131342294000 | 234500 | 235000 | 235000 | 234500 | 196 |
| 501 | 20230913 | 121900 | 131296328000 | 235000 | 234500 | 235000 | 234500 | 140 |
| 502 | 20230913 | 121800 | 131263494500 | 234500 | 235000 | 235500 | 234500 | 263 |
| 503 | 20230913 | 121700 | 131201663000 | 235500 | 234500 | 235500 | 234500 | 147 |
| 504 | 20230913 | 121600 | 131167117000 | 234500 | 235000 | 235500 | 234500 | 155 |
| 505 | 20230913 | 121500 | 131130654500 | 235500 | 235500 | 235500 | 234500 | 414 |
| 506 | 20230913 | 121400 | 131033400000 | 235500 | 236000 | 236000 | 235500 | 80 |
| 507 | 20230913 | 121300 | 131014530500 | 236000 | 235500 | 236000 | 235000 | 129 |
| 508 | 20230913 | 121200 | 130984144500 | 236000 | 236500 | 236500 | 235500 | 357 |
| 509 | 20230913 | 121100 | 130899890500 | 236500 | 235000 | 236500 | 235000 | 1210 |
| 510 | 20230913 | 121000 | 130614522000 | 235000 | 235000 | 235000 | 235000 | 337 |
| 511 | 20230913 | 120900 | 130535327000 | 235000 | 236000 | 236000 | 235000 | 173 |
| 512 | 20230913 | 120800 | 130494582500 | 236000 | 236000 | 236000 | 235500 | 139 |
| 513 | 20230913 | 120700 | 130461798000 | 235500 | 236000 | 236000 | 235000 | 299 |
| 514 | 20230913 | 120600 | 130391310000 | 236000 | 235500 | 236500 | 235500 | 207 |
| 515 | 20230913 | 120500 | 130342506000 | 236000 | 236000 | 236500 | 235500 | 339 |
| 516 | 20230913 | 120400 | 130262511000 | 236500 | 236000 | 237000 | 235500 | 716 |
| 517 | 20230913 | 120300 | 130093348500 | 235500 | 235500 | 236500 | 235500 | 214 |
| 518 | 20230913 | 120200 | 130042835500 | 235500 | 236000 | 236500 | 235500 | 193 |
| 519 | 20230913 | 120100 | 129997317500 | 236000 | 236500 | 236500 | 236000 | 293 |
| 520 | 20230913 | 120000 | 129928058000 | 236500 | 236000 | 236500 | 235500 | 351 |
| 521 | 20230913 | 115900 | 129845144500 | 236000 | 236000 | 236500 | 235500 | 136 |
| 522 | 20230913 | 115800 | 129813037500 | 236000 | 236500 | 236500 | 235500 | 429 |
| 523 | 20230913 | 115700 | 129711796000 | 236500 | 235000 | 236500 | 235000 | 321 |
| 524 | 20230913 | 115600 | 129636095000 | 235000 | 234500 | 235500 | 234500 | 347 |
| 525 | 20230913 | 115500 | 129554574000 | 234500 | 234000 | 234500 | 234000 | 259 |
| 526 | 20230913 | 115400 | 129493878500 | 234000 | 235000 | 235000 | 234000 | 462 |
| 527 | 20230913 | 115300 | 129385542000 | 235000 | 235500 | 235500 | 234500 | 356 |
| 528 | 20230913 | 115200 | 129302026000 | 235000 | 235000 | 236000 | 235000 | 488 |
| 529 | 20230913 | 115100 | 129187242000 | 236000 | 235500 | 236000 | 234500 | 191 |
| 530 | 20230913 | 115000 | 129142317000 | 235500 | 235000 | 236000 | 234500 | 116 |
| 531 | 20230913 | 114900 | 129115024000 | 236500 | 236500 | 236500 | 234500 | 623 |
| 532 | 20230913 | 114800 | 128968453000 | 236000 | 236500 | 237000 | 236000 | 1096 |
| 533 | 20230913 | 114700 | 128709629000 | 236500 | 237000 | 237500 | 236500 | 1372 |
| 534 | 20230913 | 114600 | 128384833500 | 237000 | 235500 | 237000 | 235000 | 1042 |
| 535 | 20230913 | 114500 | 128138571500 | 235500 | 235000 | 235500 | 235000 | 201 |
| 536 | 20230913 | 114400 | 128091307500 | 234500 | 234500 | 235500 | 234500 | 753 |
| 537 | 20230913 | 114300 | 127914448500 | 235000 | 235000 | 235500 | 234500 | 115 |
| 538 | 20230913 | 114200 | 127887424000 | 234500 | 235500 | 236000 | 234500 | 348 |
| 539 | 20230913 | 114100 | 127805664500 | 235000 | 235000 | 236000 | 234500 | 292 |
| 540 | 20230913 | 114000 | 127736962000 | 235000 | 236500 | 236500 | 234500 | 794 |
| 541 | 20230913 | 113900 | 127550253500 | 236500 | 235000 | 237000 | 234500 | 626 |
| 542 | 20230913 | 113800 | 127402531000 | 235000 | 236500 | 236500 | 234000 | 806 |
| 543 | 20230913 | 113700 | 127213296500 | 237000 | 236500 | 238000 | 236500 | 4031 |
| 544 | 20230913 | 113600 | 126255857000 | 236500 | 233500 | 237000 | 233500 | 3999 |
| 545 | 20230913 | 113500 | 125313787000 | 233000 | 232500 | 234000 | 232000 | 1378 |
| 546 | 20230913 | 113400 | 124992477500 | 232500 | 232500 | 233000 | 231500 | 301 |
| 547 | 20230913 | 113300 | 124922563500 | 232500 | 232500 | 233000 | 232500 | 261 |
| 548 | 20230913 | 113200 | 124861878500 | 232500 | 233000 | 233500 | 232500 | 346 |
| 549 | 20230913 | 113100 | 124781292500 | 233500 | 233500 | 233500 | 233000 | 271 |
| 550 | 20230913 | 113000 | 124718140000 | 233000 | 233500 | 233500 | 233000 | 374 |
| 551 | 20230913 | 112900 | 124630887000 | 233000 | 233500 | 233500 | 233000 | 182 |
| 552 | 20230913 | 112800 | 124588410500 | 233500 | 233000 | 234000 | 233000 | 476 |
| 553 | 20230913 | 112700 | 124477415000 | 233000 | 233500 | 234000 | 233000 | 560 |
| 554 | 20230913 | 112600 | 124346683000 | 234000 | 234000 | 234000 | 233500 | 582 |
| 555 | 20230913 | 112500 | 124210578000 | 233500 | 234500 | 234500 | 233000 | 1159 |
| 556 | 20230913 | 112400 | 123939735000 | 234500 | 233500 | 234500 | 233000 | 1133 |
| 557 | 20230913 | 112300 | 123674828000 | 233500 | 233500 | 234000 | 233000 | 880 |
| 558 | 20230913 | 112200 | 123469545500 | 233500 | 232000 | 233500 | 232000 | 870 |
| 559 | 20230913 | 112100 | 123266985000 | 231500 | 231500 | 232000 | 231500 | 954 |
| 560 | 20230913 | 112000 | 123045992000 | 232000 | 231000 | 232000 | 230500 | 577 |
| 561 | 20230913 | 111900 | 122912509500 | 231500 | 230500 | 231500 | 230000 | 1121 |
| 562 | 20230913 | 111800 | 122653921500 | 230500 | 229500 | 231000 | 229500 | 1561 |
| 563 | 20230913 | 111700 | 122294615000 | 229500 | 230000 | 230500 | 229000 | 2725 |
| 564 | 20230913 | 111600 | 121669694000 | 229500 | 231500 | 231500 | 229000 | 11766 |
| 565 | 20230913 | 111500 | 118963207500 | 231500 | 232500 | 232500 | 231500 | 2554 |
| 566 | 20230913 | 111400 | 118370693000 | 232500 | 232500 | 233000 | 232000 | 1264 |
| 567 | 20230913 | 111300 | 118076815000 | 232500 | 233500 | 233500 | 232500 | 1090 |
| 568 | 20230913 | 111200 | 117822756000 | 233500 | 233500 | 234500 | 233000 | 1653 |
| 569 | 20230913 | 111100 | 117436116000 | 233500 | 234000 | 234000 | 233500 | 431 |
| 570 | 20230913 | 111000 | 117335445500 | 234000 | 235000 | 235000 | 234000 | 1131 |
| 571 | 20230913 | 110900 | 117070427000 | 234500 | 236000 | 236500 | 234500 | 2175 |
| 572 | 20230913 | 110800 | 116557710000 | 236500 | 235000 | 236500 | 235000 | 596 |
| 573 | 20230913 | 110700 | 116417155500 | 235000 | 236500 | 237000 | 235000 | 1998 |
| 574 | 20230913 | 110600 | 115946474500 | 237000 | 235000 | 237000 | 235000 | 1862 |
| 575 | 20230913 | 110500 | 115507253500 | 234500 | 235000 | 235000 | 234500 | 334 |
| 576 | 20230913 | 110400 | 115428791000 | 235000 | 234500 | 235000 | 234000 | 956 |
| 577 | 20230913 | 110300 | 115204524000 | 234500 | 234000 | 235000 | 234000 | 522 |
| 578 | 20230913 | 110200 | 115082166500 | 235000 | 233500 | 235000 | 233500 | 2174 |
| 579 | 20230913 | 110100 | 114572937500 | 233500 | 233000 | 234000 | 233000 | 526 |
| 580 | 20230913 | 110000 | 114450072500 | 233000 | 233000 | 233500 | 233000 | 704 |
| 581 | 20230913 | 105900 | 114285986000 | 233000 | 233000 | 233500 | 232500 | 892 |
| 582 | 20230913 | 105800 | 114078290500 | 233500 | 233000 | 234000 | 232500 | 1943 |
| 583 | 20230913 | 105700 | 113625961500 | 233000 | 233500 | 234000 | 233000 | 1248 |
| 584 | 20230913 | 105600 | 113335067000 | 233500 | 233500 | 234000 | 233000 | 960 |
| 585 | 20230913 | 105500 | 113110923500 | 233500 | 234000 | 234000 | 233500 | 881 |
| 586 | 20230913 | 105400 | 112905112000 | 234000 | 235500 | 236500 | 234000 | 2185 |
| 587 | 20230913 | 105300 | 112390963000 | 235500 | 233500 | 235500 | 233500 | 1713 |
| 588 | 20230913 | 105200 | 111989845000 | 233500 | 234000 | 234500 | 233500 | 941 |
| 589 | 20230913 | 105100 | 111769502000 | 234000 | 233000 | 234500 | 233000 | 1296 |
| 590 | 20230913 | 105000 | 111466240500 | 233000 | 233500 | 234000 | 233000 | 954 |
| 591 | 20230913 | 104900 | 111243386000 | 233500 | 232500 | 234000 | 232000 | 4693 |
| 592 | 20230913 | 104800 | 110150868500 | 232500 | 235000 | 235000 | 232000 | 4832 |
| 593 | 20230913 | 104700 | 109023924500 | 234500 | 234500 | 235000 | 234000 | 2046 |
| 594 | 20230913 | 104600 | 108544326000 | 234500 | 235000 | 235500 | 234500 | 514 |
| 595 | 20230913 | 104500 | 108423608500 | 235000 | 234500 | 236000 | 234500 | 2235 |
| 596 | 20230913 | 104400 | 107897657500 | 234500 | 235500 | 236000 | 234500 | 1082 |
| 597 | 20230913 | 104300 | 107643304000 | 235500 | 236500 | 236500 | 235500 | 311 |
| 598 | 20230913 | 104200 | 107569945000 | 236000 | 235000 | 236500 | 234000 | 2994 |
| 599 | 20230913 | 104100 | 106866718500 | 235000 | 236000 | 236500 | 235000 | 1243 |
| 600 | 20230913 | 104000 | 106573976000 | 236000 | 236000 | 236500 | 235500 | 625 |
| 601 | 20230913 | 103900 | 106426470000 | 236500 | 237000 | 237500 | 236000 | 663 |
| 602 | 20230913 | 103800 | 106269691500 | 236500 | 237000 | 237500 | 236500 | 601 |
| 603 | 20230913 | 103700 | 106127410500 | 237000 | 236000 | 237500 | 236000 | 931 |
| 604 | 20230913 | 103600 | 105907025000 | 236500 | 236000 | 237000 | 235500 | 1517 |
| 605 | 20230913 | 103500 | 105548938000 | 236000 | 236500 | 237000 | 236000 | 893 |
| 606 | 20230913 | 103400 | 105337731500 | 237000 | 239000 | 239000 | 236500 | 969 |
| 607 | 20230913 | 103300 | 105107509000 | 238500 | 239000 | 239500 | 238500 | 977 |
| 608 | 20230913 | 103200 | 104874091500 | 239000 | 238000 | 239000 | 237500 | 1031 |
| 609 | 20230913 | 103100 | 104628336500 | 237500 | 237000 | 238000 | 237000 | 1399 |
| 610 | 20230913 | 103000 | 104295915000 | 236500 | 235500 | 237000 | 235000 | 3311 |
| 611 | 20230913 | 102900 | 103515763500 | 236000 | 237500 | 238000 | 235000 | 4623 |
| 612 | 20230913 | 102800 | 102424945000 | 237500 | 236500 | 238500 | 236500 | 4073 |
| 613 | 20230913 | 102700 | 101457901500 | 236500 | 239000 | 239000 | 236500 | 4519 |
| 614 | 20230913 | 102600 | 100384177500 | 239000 | 239000 | 239000 | 238500 | 871 |
| 615 | 20230913 | 102500 | 100176396500 | 239000 | 240500 | 241000 | 239000 | 1822 |
| 616 | 20230913 | 102400 | 99739291000 | 241000 | 239500 | 241000 | 239500 | 845 |
| 617 | 20230913 | 102300 | 99536182000 | 239500 | 239000 | 240000 | 238500 | 3300 |
| 618 | 20230913 | 102200 | 98746669000 | 238500 | 239500 | 240000 | 238500 | 2373 |
| 619 | 20230913 | 102100 | 98179412000 | 240000 | 242000 | 242500 | 239500 | 3547 |
| 620 | 20230913 | 102000 | 97325628000 | 241500 | 242000 | 243000 | 241000 | 2746 |
| 621 | 20230913 | 101900 | 96660743000 | 242500 | 240000 | 242500 | 239500 | 3450 |
| 622 | 20230913 | 101800 | 95829961500 | 240000 | 242000 | 242000 | 240000 | 2139 |
| 623 | 20230913 | 101700 | 95314538000 | 241500 | 241000 | 242500 | 241000 | 2091 |
| 624 | 20230913 | 101600 | 94808705500 | 241000 | 243000 | 243500 | 241000 | 2046 |
| 625 | 20230913 | 101500 | 94313031000 | 242500 | 244000 | 244500 | 242500 | 3636 |
| 626 | 20230913 | 101400 | 93426709500 | 244000 | 245000 | 245000 | 243000 | 6734 |
| 627 | 20230913 | 101300 | 91784252000 | 245000 | 241000 | 245000 | 241000 | 9118 |
| 628 | 20230913 | 101200 | 89563583000 | 241000 | 239000 | 241000 | 239000 | 1994 |
| 629 | 20230913 | 101100 | 89084767000 | 238500 | 239000 | 239500 | 238500 | 1244 |
| 630 | 20230913 | 101000 | 88787491000 | 239000 | 239000 | 239500 | 238500 | 680 |
| 631 | 20230913 | 100900 | 88624903500 | 238500 | 240000 | 240000 | 238500 | 1474 |
| 632 | 20230913 | 100800 | 88272183500 | 240000 | 238000 | 240000 | 238000 | 899 |
| 633 | 20230913 | 100700 | 88057150000 | 238000 | 241000 | 241000 | 237000 | 6346 |
| 634 | 20230913 | 100600 | 86540686500 | 240500 | 241000 | 241500 | 240500 | 3047 |
| 635 | 20230913 | 100500 | 85806709000 | 241500 | 242000 | 243000 | 240000 | 5625 |
| 636 | 20230913 | 100400 | 84447937000 | 242000 | 244500 | 244500 | 240000 | 7916 |
| 637 | 20230913 | 100300 | 82529005000 | 244500 | 241000 | 245000 | 240000 | 16766 |
| 638 | 20230913 | 100200 | 78447076500 | 240500 | 238500 | 242000 | 238000 | 13923 |
| 639 | 20230913 | 100100 | 75095185000 | 238500 | 238000 | 238500 | 236500 | 2006 |
| 640 | 20230913 | 100000 | 74618459500 | 238000 | 238500 | 239000 | 237500 | 3275 |
| 641 | 20230913 | 095900 | 73837692000 | 238500 | 236500 | 238500 | 235500 | 2916 |
| 642 | 20230913 | 095800 | 73147168500 | 236500 | 234500 | 236500 | 234000 | 1175 |
| 643 | 20230913 | 095700 | 72870154000 | 234500 | 233000 | 235000 | 233000 | 966 |
| 644 | 20230913 | 095600 | 72644121000 | 234000 | 234500 | 234500 | 232500 | 3138 |
| 645 | 20230913 | 095500 | 71912201500 | 234500 | 236000 | 236000 | 234500 | 1247 |
| 646 | 20230913 | 095400 | 71618979000 | 235500 | 236000 | 236000 | 235500 | 427 |
| 647 | 20230913 | 095300 | 71518316500 | 235500 | 236500 | 236500 | 235500 | 1775 |
| 648 | 20230913 | 095200 | 71098769500 | 236500 | 235000 | 236500 | 235000 | 988 |
| 649 | 20230913 | 095100 | 70865543500 | 235000 | 234500 | 236500 | 234000 | 2258 |
| 650 | 20230913 | 095000 | 70334945500 | 234500 | 235000 | 235000 | 234000 | 445 |
| 651 | 20230913 | 094900 | 70230595500 | 235000 | 234500 | 236000 | 234000 | 1561 |
| 652 | 20230913 | 094800 | 69863446000 | 235000 | 233500 | 235000 | 233500 | 902 |
| 653 | 20230913 | 094700 | 69652329500 | 233500 | 234000 | 234500 | 233000 | 1102 |
| 654 | 20230913 | 094600 | 69394868000 | 234500 | 236000 | 236000 | 234500 | 853 |
| 655 | 20230913 | 094500 | 69194540000 | 236000 | 234000 | 236000 | 233500 | 1225 |
| 656 | 20230913 | 094400 | 68906320500 | 233500 | 235000 | 235000 | 233000 | 2669 |
| 657 | 20230913 | 094300 | 68281764500 | 235500 | 234500 | 235500 | 234000 | 1331 |
| 658 | 20230913 | 094200 | 67969085000 | 234500 | 232000 | 236000 | 232000 | 3225 |
| 659 | 20230913 | 094100 | 67215218500 | 232000 | 236500 | 236500 | 232000 | 7614 |
| 660 | 20230913 | 094000 | 65434220500 | 236000 | 236000 | 237000 | 235000 | 3790 |
| 661 | 20230913 | 093900 | 64541007500 | 236000 | 239000 | 239000 | 235000 | 4634 |
| 662 | 20230913 | 093800 | 63444019000 | 237500 | 239500 | 240000 | 237500 | 4210 |
| 663 | 20230913 | 093700 | 62437906500 | 240000 | 240000 | 240000 | 237500 | 2663 |
| 664 | 20230913 | 093600 | 61802153500 | 240000 | 241000 | 241000 | 238500 | 5954 |
| 665 | 20230913 | 093500 | 60372086500 | 241000 | 240000 | 241500 | 239500 | 14325 |
| 666 | 20230913 | 093400 | 56928666500 | 240000 | 237000 | 240000 | 236500 | 9474 |
| 667 | 20230913 | 093300 | 54668988000 | 236500 | 238500 | 238500 | 235500 | 7994 |
| 668 | 20230913 | 093200 | 52776246000 | 238500 | 237500 | 239000 | 237000 | 5434 |
| 669 | 20230913 | 093100 | 51481844000 | 237500 | 237000 | 239000 | 236000 | 12415 |
| 670 | 20230913 | 093000 | 48528957000 | 237000 | 235000 | 237000 | 234000 | 6976 |
| 671 | 20230913 | 092900 | 46885926500 | 235000 | 234000 | 235500 | 234000 | 4034 |
| 672 | 20230913 | 092800 | 45938653500 | 234500 | 233500 | 234500 | 232500 | 2897 |
| 673 | 20230913 | 092700 | 45262737000 | 233500 | 235000 | 236000 | 233000 | 7082 |
| 674 | 20230913 | 092600 | 43598796500 | 235000 | 231000 | 235000 | 230500 | 5247 |
| 675 | 20230913 | 092500 | 42377468000 | 231000 | 229500 | 231000 | 229000 | 2312 |
| 676 | 20230913 | 092400 | 41846506000 | 229500 | 230000 | 230500 | 229000 | 3473 |
| 677 | 20230913 | 092300 | 41049194000 | 230000 | 231500 | 232000 | 230000 | 3912 |
| 678 | 20230913 | 092200 | 40146742000 | 232000 | 234000 | 234500 | 230500 | 6037 |
| 679 | 20230913 | 092100 | 38744281000 | 234500 | 232000 | 235000 | 232000 | 4399 |
| 680 | 20230913 | 092000 | 37716008000 | 232000 | 236500 | 236500 | 230000 | 10853 |
| 681 | 20230913 | 091900 | 35187257500 | 236000 | 235000 | 238000 | 234500 | 22917 |
| 682 | 20230913 | 091800 | 29770915000 | 235000 | 233500 | 235500 | 231000 | 15505 |
| 683 | 20230913 | 091700 | 26152913000 | 233000 | 229500 | 233500 | 228500 | 14574 |
| 684 | 20230913 | 091600 | 22788031000 | 230000 | 227000 | 230000 | 225500 | 11357 |
| 685 | 20230913 | 091500 | 20193826000 | 227000 | 224500 | 227000 | 223500 | 2569 |
| 686 | 20230913 | 091400 | 19614674500 | 225000 | 225000 | 226000 | 224000 | 1343 |
| 687 | 20230913 | 091300 | 19312725500 | 224500 | 224500 | 225000 | 222500 | 2973 |
| 688 | 20230913 | 091200 | 18647178000 | 224500 | 226000 | 226500 | 224500 | 2342 |
| 689 | 20230913 | 091100 | 18118775500 | 226500 | 226500 | 227000 | 225000 | 2593 |
| 690 | 20230913 | 091000 | 17533011000 | 226500 | 225000 | 227000 | 224500 | 4025 |
| 691 | 20230913 | 090900 | 16624815500 | 225000 | 227000 | 228000 | 224500 | 5092 |
| 692 | 20230913 | 090800 | 15471181000 | 226500 | 223500 | 227000 | 223000 | 5519 |
| 693 | 20230913 | 090700 | 14230078000 | 223000 | 223000 | 227000 | 222500 | 5438 |
| 694 | 20230913 | 090600 | 13007939500 | 223000 | 222500 | 223500 | 220500 | 4794 |
| 695 | 20230913 | 090500 | 11943179500 | 221500 | 222500 | 223000 | 220000 | 8600 |
| 696 | 20230913 | 090400 | 10041330500 | 223000 | 223000 | 224500 | 221500 | 7292 |
| 697 | 20230913 | 090300 | 8416702500 | 223000 | 226500 | 226500 | 223000 | 4712 |
| 698 | 20230913 | 090200 | 7358262500 | 227000 | 230500 | 230500 | 225000 | 7999 |
| 699 | 20230913 | 090100 | 5529022500 | 230500 | 226000 | 230500 | 222500 | 11945 |
| 700 | 20230913 | 090000 | 2816317000 | 227000 | 228000 | 228000 | 225500 | 12086 |