42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 203800 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 10140 |
| 3 | 20230920 | 203700 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 4 | 20230920 | 203600 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 5 | 20230920 | 203500 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 6 | 20230920 | 203400 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 7 | 20230920 | 203300 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 8 | 20230920 | 203200 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 9 | 20230920 | 203100 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 10 | 20230920 | 203000 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 11 | 20230920 | 202900 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 12 | 20230920 | 202800 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 13 | 20230920 | 202700 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 14 | 20230920 | 202600 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 15 | 20230920 | 202500 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 16 | 20230920 | 202400 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 17 | 20230920 | 202300 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 18 | 20230920 | 202200 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 19 | 20230920 | 202100 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 20 | 20230920 | 202000 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 21 | 20230920 | 201900 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 22 | 20230920 | 201800 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 23 | 20230920 | 201700 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 24 | 20230920 | 201600 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 25 | 20230920 | 201500 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 26 | 20230920 | 201400 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 27 | 20230920 | 201300 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 28 | 20230920 | 201200 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 29 | 20230920 | 201100 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 30 | 20230920 | 201000 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 31 | 20230920 | 200900 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 32 | 20230920 | 200800 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 10140 |
| 33 | 20230920 | 200700 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 34 | 20230920 | 200600 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 35 | 20230920 | 200500 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 36 | 20230920 | 200400 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 37 | 20230920 | 200300 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 38 | 20230920 | 200200 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 39 | 20230920 | 200100 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 40 | 20230920 | 200000 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 41 | 20230920 | 195900 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 42 | 20230920 | 195800 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 43 | 20230920 | 195700 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 44 | 20230920 | 195600 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 45 | 20230920 | 195500 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 46 | 20230920 | 195400 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 47 | 20230920 | 195300 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 48 | 20230920 | 195200 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 49 | 20230920 | 195100 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 50 | 20230920 | 195000 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 51 | 20230920 | 194900 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 52 | 20230920 | 194800 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 53 | 20230920 | 194700 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 54 | 20230920 | 194600 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 55 | 20230920 | 194500 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 56 | 20230920 | 194400 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 57 | 20230920 | 194300 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 58 | 20230920 | 194200 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 59 | 20230920 | 194100 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 60 | 20230920 | 194000 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 61 | 20230920 | 193900 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 62 | 20230920 | 193800 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 10140 |
| 63 | 20230920 | 193700 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 64 | 20230920 | 193600 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 65 | 20230920 | 193500 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 66 | 20230920 | 193400 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 67 | 20230920 | 193300 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 68 | 20230920 | 193200 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 69 | 20230920 | 193100 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 70 | 20230920 | 193000 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 71 | 20230920 | 192900 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 72 | 20230920 | 192800 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 73 | 20230920 | 192700 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 74 | 20230920 | 192600 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 75 | 20230920 | 192500 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 76 | 20230920 | 192400 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 77 | 20230920 | 192300 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 78 | 20230920 | 192200 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 79 | 20230920 | 192100 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 80 | 20230920 | 192000 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 81 | 20230920 | 191900 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 82 | 20230920 | 191800 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 83 | 20230920 | 191700 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 84 | 20230920 | 191600 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 85 | 20230920 | 191500 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 86 | 20230920 | 191400 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 87 | 20230920 | 191300 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 88 | 20230920 | 191200 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 89 | 20230920 | 191100 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 90 | 20230920 | 191000 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 91 | 20230920 | 190900 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 92 | 20230920 | 190800 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 10140 |
| 93 | 20230920 | 190700 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 94 | 20230920 | 190600 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 95 | 20230920 | 190500 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 96 | 20230920 | 190400 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 97 | 20230920 | 190300 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 98 | 20230920 | 190200 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 99 | 20230920 | 190100 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 100 | 20230920 | 190000 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 101 | 20230920 | 185900 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 102 | 20230920 | 185800 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 103 | 20230920 | 185700 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 104 | 20230920 | 185600 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 105 | 20230920 | 185500 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 106 | 20230920 | 185400 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 107 | 20230920 | 185300 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 108 | 20230920 | 185200 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 109 | 20230920 | 185100 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 110 | 20230920 | 185000 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 111 | 20230920 | 184900 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 112 | 20230920 | 184800 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 113 | 20230920 | 184700 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 114 | 20230920 | 184600 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 115 | 20230920 | 184500 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 116 | 20230920 | 184400 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 117 | 20230920 | 184300 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 118 | 20230920 | 184200 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 119 | 20230920 | 184100 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 120 | 20230920 | 184000 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 121 | 20230920 | 183900 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 122 | 20230920 | 183800 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 10140 |
| 123 | 20230920 | 183700 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 124 | 20230920 | 183600 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 125 | 20230920 | 183500 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 126 | 20230920 | 183400 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 127 | 20230920 | 183300 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 128 | 20230920 | 183200 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 129 | 20230920 | 183100 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 130 | 20230920 | 183000 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 131 | 20230920 | 182900 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 132 | 20230920 | 182800 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 133 | 20230920 | 182700 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 134 | 20230920 | 182600 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 135 | 20230920 | 182500 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 136 | 20230920 | 182400 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 137 | 20230920 | 182300 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 138 | 20230920 | 182200 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 139 | 20230920 | 182100 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 140 | 20230920 | 182000 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 141 | 20230920 | 181900 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 142 | 20230920 | 181800 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 143 | 20230920 | 181700 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 144 | 20230920 | 181600 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 145 | 20230920 | 181500 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 146 | 20230920 | 181400 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 147 | 20230920 | 181300 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 148 | 20230920 | 181200 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 149 | 20230920 | 181100 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 150 | 20230920 | 181000 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 151 | 20230920 | 180900 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 152 | 20230920 | 180800 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 10140 |
| 153 | 20230920 | 180700 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 154 | 20230920 | 180600 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 155 | 20230920 | 180500 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 156 | 20230920 | 180400 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 157 | 20230920 | 180300 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 158 | 20230920 | 180200 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 159 | 20230920 | 180100 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 160 | 20230920 | 180000 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 161 | 20230920 | 175900 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 162 | 20230920 | 175800 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 163 | 20230920 | 175700 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 164 | 20230920 | 175600 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 165 | 20230920 | 175500 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 166 | 20230920 | 175400 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 167 | 20230920 | 175300 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 168 | 20230920 | 175200 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 169 | 20230920 | 175100 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 170 | 20230920 | 175000 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 171 | 20230920 | 174900 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 172 | 20230920 | 174800 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 173 | 20230920 | 174700 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 174 | 20230920 | 174600 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 175 | 20230920 | 174500 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 176 | 20230920 | 174400 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 177 | 20230920 | 174300 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 178 | 20230920 | 174200 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 179 | 20230920 | 174100 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 180 | 20230920 | 174000 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 181 | 20230920 | 173900 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 182 | 20230920 | 173800 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 10140 |
| 183 | 20230920 | 173700 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 184 | 20230920 | 173600 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 185 | 20230920 | 173500 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 186 | 20230920 | 173400 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 187 | 20230920 | 173300 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 188 | 20230920 | 173200 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 189 | 20230920 | 173100 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 190 | 20230920 | 173000 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 191 | 20230920 | 172900 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 192 | 20230920 | 172800 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 193 | 20230920 | 172700 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 194 | 20230920 | 172600 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 195 | 20230920 | 172500 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 196 | 20230920 | 172400 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 197 | 20230920 | 172300 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 198 | 20230920 | 172200 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 199 | 20230920 | 172100 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 200 | 20230920 | 172000 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 201 | 20230920 | 171900 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 202 | 20230920 | 171800 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 203 | 20230920 | 171700 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 204 | 20230920 | 171600 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 205 | 20230920 | 171500 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 206 | 20230920 | 171400 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 207 | 20230920 | 171300 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 208 | 20230920 | 171200 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 209 | 20230920 | 171100 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 210 | 20230920 | 171000 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 211 | 20230920 | 170900 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 212 | 20230920 | 170800 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 10140 |
| 213 | 20230920 | 170700 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 214 | 20230920 | 170600 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 215 | 20230920 | 170500 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 216 | 20230920 | 170400 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 217 | 20230920 | 170300 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 218 | 20230920 | 170200 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 219 | 20230920 | 170100 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 220 | 20230920 | 170000 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 221 | 20230920 | 165900 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 222 | 20230920 | 165800 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 223 | 20230920 | 165700 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 224 | 20230920 | 165600 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 225 | 20230920 | 165500 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 226 | 20230920 | 165400 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 227 | 20230920 | 165300 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 228 | 20230920 | 165200 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 229 | 20230920 | 165100 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 230 | 20230920 | 165000 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 231 | 20230920 | 164900 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 232 | 20230920 | 164800 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 233 | 20230920 | 164700 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 234 | 20230920 | 164600 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 235 | 20230920 | 164500 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 236 | 20230920 | 164400 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 237 | 20230920 | 164300 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 238 | 20230920 | 164200 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 239 | 20230920 | 164100 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 240 | 20230920 | 164000 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 241 | 20230920 | 163900 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 242 | 20230920 | 163800 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 10140 |
| 243 | 20230920 | 163700 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 244 | 20230920 | 163600 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 245 | 20230920 | 163500 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 246 | 20230920 | 163400 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 247 | 20230920 | 163300 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 248 | 20230920 | 163200 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 249 | 20230920 | 163100 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 250 | 20230920 | 163000 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 251 | 20230920 | 162900 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 252 | 20230920 | 162800 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 253 | 20230920 | 162700 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 254 | 20230920 | 162600 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 255 | 20230920 | 162500 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 256 | 20230920 | 162400 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 257 | 20230920 | 162300 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 258 | 20230920 | 162200 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 259 | 20230920 | 162100 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 260 | 20230920 | 162000 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 261 | 20230920 | 161900 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 262 | 20230920 | 161800 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 263 | 20230920 | 161700 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 264 | 20230920 | 161600 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 265 | 20230920 | 161500 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 266 | 20230920 | 161400 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 267 | 20230920 | 161300 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 268 | 20230920 | 161200 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 269 | 20230920 | 161100 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 270 | 20230920 | 161000 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 271 | 20230920 | 160900 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 272 | 20230920 | 160800 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 10140 |
| 273 | 20230920 | 160700 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 274 | 20230920 | 160600 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 275 | 20230920 | 160500 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 276 | 20230920 | 160400 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 277 | 20230920 | 160300 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 278 | 20230920 | 160200 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 279 | 20230920 | 160100 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 280 | 20230920 | 160000 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 281 | 20230920 | 155900 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 282 | 20230920 | 155800 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 283 | 20230920 | 155700 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 284 | 20230920 | 155600 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 285 | 20230920 | 155500 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 286 | 20230920 | 155400 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 287 | 20230920 | 155300 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 288 | 20230920 | 155200 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 289 | 20230920 | 155100 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 290 | 20230920 | 155000 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 291 | 20230920 | 154900 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 292 | 20230920 | 154800 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 293 | 20230920 | 154700 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 294 | 20230920 | 154600 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 295 | 20230920 | 154500 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 296 | 20230920 | 154400 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 297 | 20230920 | 154300 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 298 | 20230920 | 154200 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 299 | 20230920 | 154100 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 300 | 20230920 | 154000 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 301 | 20230920 | 153900 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 302 | 20230920 | 153800 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 10140 |
| 303 | 20230920 | 153700 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 304 | 20230920 | 153600 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 305 | 20230920 | 153500 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 306 | 20230920 | 153400 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 307 | 20230920 | 153300 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 308 | 20230920 | 153200 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 309 | 20230920 | 153100 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 0 |
| 310 | 20230920 | 153000 | 298204432800 | 214000 | 214000 | 214000 | 214000 | 10140 |
| 311 | 20230920 | 152900 | 296034472800 | 212000 | 212000 | 212000 | 212000 | 0 |
| 312 | 20230920 | 152800 | 296034472800 | 212000 | 212000 | 212000 | 212000 | 0 |
| 313 | 20230920 | 152700 | 296034472800 | 212000 | 212000 | 212000 | 212000 | 0 |
| 314 | 20230920 | 152600 | 296034472800 | 212000 | 212000 | 212000 | 212000 | 0 |
| 315 | 20230920 | 152500 | 296034472800 | 212000 | 212000 | 212000 | 212000 | 0 |
| 316 | 20230920 | 152400 | 296034472800 | 212000 | 212000 | 212000 | 212000 | 0 |
| 317 | 20230920 | 152300 | 296034472800 | 212000 | 212000 | 212000 | 212000 | 0 |
| 318 | 20230920 | 152200 | 296034472800 | 212000 | 212000 | 212000 | 212000 | 0 |
| 319 | 20230920 | 152100 | 296034472800 | 212000 | 212000 | 212000 | 212000 | 0 |
| 320 | 20230920 | 152000 | 296034472800 | 212000 | 212000 | 212000 | 212000 | 0 |
| 321 | 20230920 | 151900 | 296034472800 | 212000 | 211500 | 212500 | 211000 | 3205 |
| 322 | 20230920 | 151800 | 295356567800 | 211500 | 211500 | 212000 | 211000 | 2672 |
| 323 | 20230920 | 151700 | 294792002800 | 211500 | 211500 | 212000 | 211000 | 4539 |
| 324 | 20230920 | 151600 | 293832906800 | 211500 | 211500 | 212000 | 211500 | 1635 |
| 325 | 20230920 | 151500 | 293486603300 | 211500 | 212000 | 212000 | 211500 | 1461 |
| 326 | 20230920 | 151400 | 293177189300 | 211500 | 211500 | 212000 | 211000 | 1450 |
| 327 | 20230920 | 151300 | 292870206300 | 211500 | 211000 | 211500 | 210500 | 1721 |
| 328 | 20230920 | 151200 | 292507041800 | 211000 | 210500 | 211000 | 210500 | 1623 |
| 329 | 20230920 | 151100 | 292165219300 | 210500 | 210500 | 210500 | 210000 | 586 |
| 330 | 20230920 | 151000 | 292041900800 | 210500 | 210500 | 210500 | 210000 | 1193 |
| 331 | 20230920 | 150900 | 291790801300 | 210000 | 209500 | 210500 | 209500 | 933 |
| 332 | 20230920 | 150800 | 291594734800 | 210000 | 209000 | 210000 | 209000 | 1278 |
| 333 | 20230920 | 150700 | 291327245300 | 208500 | 208500 | 209000 | 208000 | 1502 |
| 334 | 20230920 | 150600 | 291013878300 | 208500 | 208500 | 209000 | 208000 | 2464 |
| 335 | 20230920 | 150500 | 290500174800 | 209000 | 209500 | 209500 | 208500 | 1950 |
| 336 | 20230920 | 150400 | 290092877300 | 209500 | 209500 | 209500 | 209000 | 1138 |
| 337 | 20230920 | 150300 | 289854746800 | 209000 | 210000 | 211000 | 209000 | 3365 |
| 338 | 20230920 | 150200 | 289148180300 | 210000 | 210000 | 211000 | 210000 | 876 |
| 339 | 20230920 | 150100 | 288963738800 | 210500 | 210500 | 211000 | 210000 | 968 |
| 340 | 20230920 | 150000 | 288759860300 | 210500 | 211000 | 211000 | 210000 | 888 |
| 341 | 20230920 | 145900 | 288572891800 | 211000 | 210000 | 211000 | 210000 | 871 |
| 342 | 20230920 | 145800 | 288389586300 | 210500 | 211000 | 211500 | 210000 | 1770 |
| 343 | 20230920 | 145700 | 288016858800 | 210500 | 212500 | 213000 | 210500 | 2854 |
| 344 | 20230920 | 145600 | 287412548300 | 212500 | 211500 | 212500 | 211500 | 1063 |
| 345 | 20230920 | 145500 | 287187047300 | 212000 | 211500 | 212000 | 211000 | 1328 |
| 346 | 20230920 | 145400 | 286905859300 | 211500 | 210500 | 211500 | 210500 | 1479 |
| 347 | 20230920 | 145300 | 286594048300 | 210500 | 209500 | 210500 | 209000 | 1392 |
| 348 | 20230920 | 145200 | 286301832300 | 209500 | 209000 | 209500 | 208500 | 1225 |
| 349 | 20230920 | 145100 | 286045980800 | 208500 | 208500 | 209000 | 208500 | 1385 |
| 350 | 20230920 | 145000 | 285757097800 | 208500 | 210000 | 210000 | 208500 | 4158 |
| 351 | 20230920 | 144900 | 284888925800 | 210000 | 211000 | 211000 | 209500 | 1086 |
| 352 | 20230920 | 144800 | 284660609300 | 211000 | 210000 | 211500 | 209500 | 1633 |
| 353 | 20230920 | 144700 | 284317119800 | 210000 | 210500 | 210500 | 209000 | 3860 |
| 354 | 20230920 | 144600 | 283507023300 | 210500 | 212000 | 212500 | 210500 | 2983 |
| 355 | 20230920 | 144500 | 282876477300 | 212000 | 212500 | 212500 | 212000 | 803 |
| 356 | 20230920 | 144400 | 282705970300 | 212500 | 212000 | 212500 | 211500 | 955 |
| 357 | 20230920 | 144300 | 282503255800 | 212000 | 211500 | 213000 | 211500 | 2392 |
| 358 | 20230920 | 144200 | 281996370300 | 211500 | 214000 | 214500 | 211500 | 5108 |
| 359 | 20230920 | 144100 | 280909377800 | 214000 | 215500 | 216000 | 214000 | 3852 |
| 360 | 20230920 | 144000 | 280081041800 | 215500 | 215500 | 217000 | 215000 | 4221 |
| 361 | 20230920 | 143900 | 279169806800 | 215500 | 216500 | 217000 | 215000 | 4641 |
| 362 | 20230920 | 143800 | 278168035300 | 217000 | 215000 | 217000 | 215000 | 7813 |
| 363 | 20230920 | 143700 | 276479185800 | 215000 | 213500 | 215000 | 213500 | 3054 |
| 364 | 20230920 | 143600 | 275824863800 | 214000 | 213500 | 214000 | 213000 | 1709 |
| 365 | 20230920 | 143500 | 275460164300 | 213500 | 213500 | 213500 | 212500 | 2562 |
| 366 | 20230920 | 143400 | 274914218800 | 213500 | 213000 | 214000 | 212500 | 3908 |
| 367 | 20230920 | 143300 | 274080304800 | 212500 | 213000 | 213500 | 212500 | 4650 |
| 368 | 20230920 | 143200 | 273089742300 | 213000 | 214000 | 214000 | 211500 | 7034 |
| 369 | 20230920 | 143100 | 271593479800 | 214000 | 212000 | 214000 | 211500 | 4955 |
| 370 | 20230920 | 143000 | 270540150300 | 211500 | 210500 | 212000 | 209500 | 4408 |
| 371 | 20230920 | 142900 | 269609751800 | 210500 | 210000 | 211000 | 209500 | 5593 |
| 372 | 20230920 | 142800 | 268433794300 | 210000 | 209000 | 210000 | 209000 | 3920 |
| 373 | 20230920 | 142700 | 267613336300 | 209000 | 209000 | 209000 | 208500 | 1008 |
| 374 | 20230920 | 142600 | 267402703300 | 209000 | 208000 | 209000 | 208000 | 2466 |
| 375 | 20230920 | 142500 | 266889023800 | 207500 | 208000 | 208000 | 207500 | 274 |
| 376 | 20230920 | 142400 | 266832047300 | 207500 | 208000 | 208000 | 207500 | 389 |
| 377 | 20230920 | 142300 | 266751176300 | 207500 | 207500 | 208000 | 207000 | 1146 |
| 378 | 20230920 | 142200 | 266513149800 | 207000 | 207000 | 208000 | 207000 | 1470 |
| 379 | 20230920 | 142100 | 266208133300 | 207000 | 207000 | 208000 | 207000 | 1462 |
| 380 | 20230920 | 142000 | 265904828300 | 207500 | 207500 | 207500 | 207000 | 631 |
| 381 | 20230920 | 141900 | 265773953800 | 207500 | 208000 | 208000 | 207000 | 1172 |
| 382 | 20230920 | 141800 | 265530774300 | 207500 | 207500 | 208000 | 207000 | 1930 |
| 383 | 20230920 | 141700 | 265130220300 | 207500 | 207500 | 208000 | 207500 | 347 |
| 384 | 20230920 | 141600 | 265058121800 | 207500 | 208500 | 208500 | 207500 | 1835 |
| 385 | 20230920 | 141500 | 264676480800 | 208500 | 208500 | 208500 | 208000 | 521 |
| 386 | 20230920 | 141400 | 264567986300 | 208500 | 208000 | 208500 | 208000 | 664 |
| 387 | 20230920 | 141300 | 264429573300 | 208500 | 208500 | 208500 | 208000 | 448 |
| 388 | 20230920 | 141200 | 264336251800 | 208500 | 208000 | 208500 | 208000 | 991 |
| 389 | 20230920 | 141100 | 264130085300 | 208500 | 208000 | 208500 | 208000 | 890 |
| 390 | 20230920 | 141000 | 263944847800 | 208000 | 208000 | 208000 | 207500 | 827 |
| 391 | 20230920 | 140900 | 263772845800 | 208000 | 207500 | 208000 | 207000 | 1082 |
| 392 | 20230920 | 140800 | 263548588800 | 207000 | 207500 | 207500 | 207000 | 651 |
| 393 | 20230920 | 140700 | 263413541800 | 207500 | 207000 | 207500 | 207000 | 554 |
| 394 | 20230920 | 140600 | 263298665800 | 207000 | 206500 | 207000 | 206500 | 708 |
| 395 | 20230920 | 140500 | 263152181800 | 207000 | 207500 | 207500 | 206500 | 1079 |
| 396 | 20230920 | 140400 | 262928878300 | 207500 | 207500 | 207500 | 206500 | 448 |
| 397 | 20230920 | 140300 | 262836108300 | 207500 | 207000 | 207500 | 206500 | 418 |
| 398 | 20230920 | 140200 | 262749593300 | 207000 | 207000 | 207500 | 206500 | 843 |
| 399 | 20230920 | 140100 | 262575131800 | 207000 | 207000 | 207000 | 206500 | 178 |
| 400 | 20230920 | 140000 | 262538320800 | 207000 | 207000 | 207500 | 206500 | 596 |
| 401 | 20230920 | 135900 | 262414772800 | 207000 | 207000 | 207500 | 206500 | 516 |
| 402 | 20230920 | 135800 | 262307979800 | 206500 | 206500 | 207000 | 206000 | 671 |
| 403 | 20230920 | 135700 | 262169432800 | 206500 | 206500 | 206500 | 206000 | 336 |
| 404 | 20230920 | 135600 | 262100066800 | 206500 | 207000 | 207000 | 206000 | 993 |
| 405 | 20230920 | 135500 | 261895036800 | 207000 | 206000 | 207000 | 206000 | 272 |
| 406 | 20230920 | 135400 | 261838855300 | 206000 | 206500 | 207000 | 206000 | 261 |
| 407 | 20230920 | 135300 | 261784967800 | 206500 | 207000 | 207000 | 206000 | 844 |
| 408 | 20230920 | 135200 | 261610590800 | 207000 | 205500 | 207000 | 205500 | 847 |
| 409 | 20230920 | 135100 | 261435427800 | 206500 | 206000 | 206500 | 205500 | 520 |
| 410 | 20230920 | 135000 | 261328327800 | 206000 | 206500 | 206500 | 205500 | 530 |
| 411 | 20230920 | 134900 | 261219159300 | 206500 | 205500 | 206500 | 205000 | 355 |
| 412 | 20230920 | 134800 | 261146140800 | 205500 | 205500 | 205500 | 204500 | 220 |
| 413 | 20230920 | 134700 | 261101031300 | 205000 | 205000 | 205500 | 204500 | 964 |
| 414 | 20230920 | 134600 | 260903451300 | 205000 | 204500 | 205000 | 204500 | 872 |
| 415 | 20230920 | 134500 | 260724809800 | 205000 | 205000 | 205500 | 204500 | 932 |
| 416 | 20230920 | 134400 | 260533872300 | 205500 | 204500 | 205500 | 204500 | 1284 |
| 417 | 20230920 | 134300 | 260270788300 | 204500 | 204500 | 205000 | 204000 | 539 |
| 418 | 20230920 | 134200 | 260160455800 | 204500 | 204500 | 204500 | 204000 | 2764 |
| 419 | 20230920 | 134100 | 259596535800 | 204500 | 206000 | 206500 | 204500 | 5167 |
| 420 | 20230920 | 134000 | 258535858300 | 206000 | 207000 | 207000 | 206000 | 1422 |
| 421 | 20230920 | 133900 | 258242239300 | 207000 | 208000 | 208000 | 206500 | 1504 |
| 422 | 20230920 | 133800 | 257930729300 | 207500 | 207500 | 208000 | 207500 | 439 |
| 423 | 20230920 | 133700 | 257839613300 | 207500 | 207000 | 208000 | 207000 | 671 |
| 424 | 20230920 | 133600 | 257700372800 | 207000 | 207500 | 208000 | 207000 | 525 |
| 425 | 20230920 | 133500 | 257591520300 | 207500 | 207500 | 207500 | 207000 | 443 |
| 426 | 20230920 | 133400 | 257499647300 | 207500 | 207500 | 207500 | 207000 | 379 |
| 427 | 20230920 | 133300 | 257421100300 | 207500 | 207500 | 208000 | 207000 | 352 |
| 428 | 20230920 | 133200 | 257348065300 | 207500 | 207500 | 207500 | 207000 | 711 |
| 429 | 20230920 | 133100 | 257200732300 | 208000 | 208000 | 208000 | 207500 | 452 |
| 430 | 20230920 | 133000 | 257106894300 | 208000 | 208000 | 208500 | 207000 | 673 |
| 431 | 20230920 | 132900 | 256966935800 | 208000 | 207000 | 208000 | 206500 | 773 |
| 432 | 20230920 | 132800 | 256806469300 | 207000 | 208500 | 208500 | 206500 | 2964 |
| 433 | 20230920 | 132700 | 256191284800 | 208500 | 208000 | 208500 | 208000 | 913 |
| 434 | 20230920 | 132600 | 256000972300 | 208000 | 207000 | 208500 | 207000 | 867 |
| 435 | 20230920 | 132500 | 255820946300 | 207000 | 207500 | 207500 | 207000 | 438 |
| 436 | 20230920 | 132400 | 255730169800 | 207000 | 207500 | 207500 | 207000 | 562 |
| 437 | 20230920 | 132300 | 255613608800 | 207500 | 207500 | 208000 | 207000 | 447 |
| 438 | 20230920 | 132200 | 255520919800 | 207500 | 208500 | 209000 | 207000 | 2952 |
| 439 | 20230920 | 132100 | 254906605300 | 209000 | 208500 | 209000 | 208500 | 800 |
| 440 | 20230920 | 132000 | 254739644300 | 208000 | 208500 | 209000 | 208000 | 1792 |
| 441 | 20230920 | 131900 | 254366092800 | 208500 | 208500 | 209000 | 208000 | 1117 |
| 442 | 20230920 | 131800 | 254133191800 | 208500 | 207500 | 208500 | 207000 | 1684 |
| 443 | 20230920 | 131700 | 253783077300 | 207500 | 209000 | 209000 | 207000 | 2357 |
| 444 | 20230920 | 131600 | 253292137300 | 209000 | 208000 | 209000 | 207500 | 2337 |
| 445 | 20230920 | 131500 | 252805336800 | 208000 | 207000 | 208000 | 207000 | 1044 |
| 446 | 20230920 | 131400 | 252588491300 | 207500 | 207000 | 207500 | 206500 | 1070 |
| 447 | 20230920 | 131300 | 252366975300 | 206500 | 206500 | 207000 | 206000 | 610 |
| 448 | 20230920 | 131200 | 252241049300 | 206500 | 206000 | 206500 | 205500 | 345 |
| 449 | 20230920 | 131100 | 252170014800 | 206000 | 206000 | 206500 | 205500 | 492 |
| 450 | 20230920 | 131000 | 252068675300 | 205500 | 206000 | 206500 | 205500 | 1064 |
| 451 | 20230920 | 130900 | 251849457300 | 206000 | 206500 | 206500 | 206000 | 458 |
| 452 | 20230920 | 130800 | 251754950300 | 206500 | 205500 | 206500 | 205500 | 427 |
| 453 | 20230920 | 130700 | 251666956800 | 206000 | 205500 | 206000 | 205000 | 272 |
| 454 | 20230920 | 130600 | 251610983800 | 205500 | 205500 | 206000 | 205000 | 465 |
| 455 | 20230920 | 130500 | 251515433800 | 205500 | 205500 | 206000 | 205500 | 570 |
| 456 | 20230920 | 130400 | 251398207300 | 205500 | 204500 | 205500 | 204500 | 304 |
| 457 | 20230920 | 130300 | 251335800300 | 205000 | 205000 | 205000 | 204500 | 392 |
| 458 | 20230920 | 130200 | 251255522800 | 204500 | 205000 | 205000 | 204500 | 1180 |
| 459 | 20230920 | 130100 | 251013951800 | 205000 | 205000 | 205000 | 204500 | 2307 |
| 460 | 20230920 | 130000 | 250541090300 | 205500 | 205500 | 206000 | 205000 | 1760 |
| 461 | 20230920 | 125900 | 250179495800 | 206000 | 206000 | 206500 | 205500 | 984 |
| 462 | 20230920 | 125800 | 249976813300 | 206000 | 207500 | 207500 | 205500 | 2740 |
| 463 | 20230920 | 125700 | 249411027800 | 207000 | 207500 | 208000 | 207000 | 1487 |
| 464 | 20230920 | 125600 | 249102708300 | 207500 | 208000 | 208000 | 207000 | 1617 |
| 465 | 20230920 | 125500 | 248767125800 | 207500 | 207500 | 208000 | 207000 | 1659 |
| 466 | 20230920 | 125400 | 248423004300 | 208000 | 208500 | 208500 | 207500 | 2506 |
| 467 | 20230920 | 125300 | 247901691800 | 208000 | 207500 | 208500 | 207000 | 4146 |
| 468 | 20230920 | 125200 | 247040635300 | 207500 | 206000 | 208000 | 206000 | 6455 |
| 469 | 20230920 | 125100 | 245705531300 | 206000 | 205500 | 206000 | 205000 | 1189 |
| 470 | 20230920 | 125000 | 245461091800 | 205500 | 205000 | 205500 | 205000 | 678 |
| 471 | 20230920 | 124900 | 245321960800 | 205500 | 205000 | 205500 | 204500 | 430 |
| 472 | 20230920 | 124800 | 245233651300 | 204500 | 204000 | 205000 | 204000 | 3776 |
| 473 | 20230920 | 124700 | 244460497800 | 204500 | 204500 | 204500 | 204000 | 226 |
| 474 | 20230920 | 124600 | 244414307800 | 204500 | 204500 | 204500 | 204000 | 425 |
| 475 | 20230920 | 124500 | 244327547300 | 204500 | 204500 | 204500 | 204000 | 589 |
| 476 | 20230920 | 124400 | 244207192300 | 204500 | 204000 | 204500 | 203500 | 1290 |
| 477 | 20230920 | 124300 | 243944001800 | 204000 | 204000 | 204500 | 203500 | 517 |
| 478 | 20230920 | 124200 | 243838564300 | 204000 | 203500 | 204000 | 203500 | 207 |
| 479 | 20230920 | 124100 | 243796347300 | 204000 | 203000 | 204000 | 203000 | 472 |
| 480 | 20230920 | 124000 | 243700342800 | 203000 | 203500 | 203500 | 202000 | 2126 |
| 481 | 20230920 | 123900 | 243269758300 | 203000 | 204000 | 204000 | 202500 | 1489 |
| 482 | 20230920 | 123800 | 242967166800 | 204000 | 205000 | 205000 | 203500 | 1564 |
| 483 | 20230920 | 123700 | 242647897800 | 205000 | 204500 | 205000 | 204500 | 870 |
| 484 | 20230920 | 123600 | 242469976300 | 204500 | 205000 | 205000 | 204000 | 1194 |
| 485 | 20230920 | 123500 | 242225771800 | 205000 | 204000 | 205000 | 204000 | 1160 |
| 486 | 20230920 | 123400 | 241988556800 | 204500 | 204000 | 204500 | 204000 | 588 |
| 487 | 20230920 | 123300 | 241868468800 | 204000 | 204000 | 204500 | 203500 | 1847 |
| 488 | 20230920 | 123200 | 241491747800 | 204500 | 204500 | 204500 | 204000 | 1011 |
| 489 | 20230920 | 123100 | 241285047800 | 204500 | 203500 | 204500 | 203500 | 1835 |
| 490 | 20230920 | 123000 | 240910600300 | 203500 | 203000 | 203500 | 203000 | 547 |
| 491 | 20230920 | 122900 | 240799435800 | 203500 | 203000 | 203500 | 203000 | 682 |
| 492 | 20230920 | 122800 | 240660842300 | 203000 | 203000 | 203000 | 202500 | 315 |
| 493 | 20230920 | 122700 | 240596920800 | 202500 | 202500 | 203000 | 202000 | 257 |
| 494 | 20230920 | 122600 | 240544863300 | 202500 | 203000 | 203000 | 202000 | 1354 |
| 495 | 20230920 | 122500 | 240270842800 | 203000 | 202500 | 203000 | 202500 | 306 |
| 496 | 20230920 | 122400 | 240208757800 | 203000 | 202500 | 203000 | 202500 | 181 |
| 497 | 20230920 | 122300 | 240172058300 | 202500 | 203000 | 203000 | 202000 | 1035 |
| 498 | 20230920 | 122200 | 239962265800 | 203000 | 202000 | 203000 | 202000 | 549 |
| 499 | 20230920 | 122100 | 239851125800 | 202000 | 201500 | 202000 | 201500 | 334 |
| 500 | 20230920 | 122000 | 239783756300 | 201500 | 202000 | 202000 | 201500 | 992 |
| 501 | 20230920 | 121900 | 239583748800 | 201500 | 202500 | 203000 | 201500 | 828 |
| 502 | 20230920 | 121800 | 239416442300 | 202500 | 202500 | 202500 | 202000 | 1405 |
| 503 | 20230920 | 121700 | 239132387800 | 202000 | 202500 | 202500 | 202000 | 318 |
| 504 | 20230920 | 121600 | 239068111300 | 202500 | 202000 | 202500 | 202000 | 558 |
| 505 | 20230920 | 121500 | 238955326300 | 202000 | 202500 | 202500 | 202000 | 2130 |
| 506 | 20230920 | 121400 | 238525033300 | 202500 | 202500 | 203000 | 202500 | 810 |
| 507 | 20230920 | 121300 | 238360956300 | 203000 | 202500 | 203000 | 202500 | 602 |
| 508 | 20230920 | 121200 | 238238907300 | 202500 | 203500 | 204000 | 202500 | 1413 |
| 509 | 20230920 | 121100 | 237951903300 | 203000 | 203500 | 203500 | 203000 | 496 |
| 510 | 20230920 | 121000 | 237851089800 | 203500 | 203000 | 203500 | 203000 | 613 |
| 511 | 20230920 | 120900 | 237726554300 | 203500 | 203500 | 203500 | 203000 | 1369 |
| 512 | 20230920 | 120800 | 237448497300 | 203000 | 204000 | 204000 | 203000 | 880 |
| 513 | 20230920 | 120700 | 237269489300 | 204000 | 204000 | 204500 | 203500 | 2520 |
| 514 | 20230920 | 120600 | 236755460300 | 204000 | 204000 | 204000 | 203500 | 1418 |
| 515 | 20230920 | 120500 | 236466240300 | 204000 | 202500 | 204000 | 202500 | 5184 |
| 516 | 20230920 | 120400 | 235413194300 | 202500 | 202500 | 203000 | 202000 | 1283 |
| 517 | 20230920 | 120300 | 235153457300 | 202500 | 202500 | 202500 | 202000 | 484 |
| 518 | 20230920 | 120200 | 235055621300 | 202500 | 202500 | 202500 | 202000 | 992 |
| 519 | 20230920 | 120100 | 234855031300 | 202500 | 202000 | 202500 | 201500 | 778 |
| 520 | 20230920 | 120000 | 234697755300 | 202000 | 201500 | 202000 | 201500 | 818 |
| 521 | 20230920 | 115900 | 234532542800 | 201500 | 201500 | 202000 | 201000 | 1412 |
| 522 | 20230920 | 115800 | 234247926300 | 201000 | 201000 | 201500 | 201000 | 469 |
| 523 | 20230920 | 115700 | 234153575800 | 201500 | 201000 | 201500 | 201000 | 668 |
| 524 | 20230920 | 115600 | 234019226800 | 201000 | 201000 | 201500 | 201000 | 624 |
| 525 | 20230920 | 115500 | 233893758800 | 201000 | 200500 | 201500 | 200500 | 2618 |
| 526 | 20230920 | 115400 | 233368419300 | 200500 | 202500 | 202500 | 200500 | 6180 |
| 527 | 20230920 | 115300 | 232123974800 | 202500 | 203000 | 203000 | 202000 | 1817 |
| 528 | 20230920 | 115200 | 231756010300 | 203000 | 202500 | 203000 | 202500 | 673 |
| 529 | 20230920 | 115100 | 231619653800 | 202500 | 202500 | 203000 | 202500 | 1093 |
| 530 | 20230920 | 115000 | 231398090800 | 203000 | 202000 | 203000 | 201500 | 1273 |
| 531 | 20230920 | 114900 | 231140476800 | 202000 | 202000 | 202500 | 201500 | 1350 |
| 532 | 20230920 | 114800 | 230867678300 | 202000 | 202500 | 202500 | 202000 | 512 |
| 533 | 20230920 | 114700 | 230764074800 | 202000 | 202000 | 202500 | 201500 | 1289 |
| 534 | 20230920 | 114600 | 230503964800 | 201500 | 202000 | 202000 | 201000 | 2029 |
| 535 | 20230920 | 114500 | 230094898800 | 202000 | 201000 | 202000 | 201000 | 1282 |
| 536 | 20230920 | 114400 | 229836732800 | 201500 | 201500 | 201500 | 201000 | 966 |
| 537 | 20230920 | 114300 | 229642534300 | 201500 | 201000 | 201500 | 200500 | 2948 |
| 538 | 20230920 | 114200 | 229050528300 | 201000 | 202000 | 202000 | 200500 | 2861 |
| 539 | 20230920 | 114100 | 228475297300 | 201500 | 202000 | 202000 | 201000 | 632 |
| 540 | 20230920 | 114000 | 228347872300 | 202000 | 201500 | 202000 | 201000 | 1140 |
| 541 | 20230920 | 113900 | 228118213300 | 201500 | 201500 | 202000 | 201000 | 708 |
| 542 | 20230920 | 113800 | 227975556800 | 201500 | 202000 | 202000 | 201000 | 1700 |
| 543 | 20230920 | 113700 | 227633762300 | 202000 | 203000 | 203000 | 201500 | 4395 |
| 544 | 20230920 | 113600 | 226745131800 | 202500 | 202500 | 203000 | 202000 | 1034 |
| 545 | 20230920 | 113500 | 226535688800 | 202500 | 202000 | 202500 | 202000 | 874 |
| 546 | 20230920 | 113400 | 226358771800 | 202500 | 202500 | 202500 | 202000 | 2221 |
| 547 | 20230920 | 113300 | 225910061800 | 202000 | 202000 | 202500 | 201500 | 1044 |
| 548 | 20230920 | 113200 | 225698962800 | 201500 | 202000 | 202000 | 201500 | 959 |
| 549 | 20230920 | 113100 | 225505380800 | 201500 | 201500 | 202000 | 201500 | 703 |
| 550 | 20230920 | 113000 | 225363544800 | 201500 | 201000 | 201500 | 201000 | 2630 |
| 551 | 20230920 | 112900 | 224834522300 | 201500 | 201000 | 201500 | 200500 | 2583 |
| 552 | 20230920 | 112800 | 224315290300 | 201000 | 201000 | 201000 | 200500 | 1463 |
| 553 | 20230920 | 112700 | 224021721300 | 200500 | 202000 | 202500 | 200500 | 5213 |
| 554 | 20230920 | 112600 | 222971815300 | 202500 | 202000 | 202500 | 201500 | 1292 |
| 555 | 20230920 | 112500 | 222710920300 | 202000 | 201000 | 202000 | 201000 | 2375 |
| 556 | 20230920 | 112400 | 222232575800 | 201500 | 201500 | 202000 | 201000 | 3400 |
| 557 | 20230920 | 112300 | 221548189300 | 201000 | 200000 | 202000 | 200000 | 10212 |
| 558 | 20230920 | 112200 | 219501025300 | 200500 | 200500 | 201000 | 200000 | 4879 |
| 559 | 20230920 | 112100 | 218523253300 | 201000 | 201000 | 203000 | 200500 | 13253 |
| 560 | 20230920 | 112000 | 215857410300 | 201000 | 201500 | 201500 | 200000 | 12662 |
| 561 | 20230920 | 111900 | 213315864800 | 202000 | 202500 | 203000 | 200500 | 11641 |
| 562 | 20230920 | 111800 | 210969976300 | 203000 | 204500 | 204500 | 202500 | 6270 |
| 563 | 20230920 | 111700 | 209695154800 | 204000 | 205500 | 206000 | 204000 | 2142 |
| 564 | 20230920 | 111600 | 209256538800 | 205500 | 207000 | 207000 | 205000 | 2580 |
| 565 | 20230920 | 111500 | 208725456800 | 207000 | 206000 | 207000 | 206000 | 1084 |
| 566 | 20230920 | 111400 | 208501555300 | 206500 | 206000 | 206500 | 205500 | 758 |
| 567 | 20230920 | 111300 | 208345277800 | 206000 | 205500 | 206500 | 205500 | 981 |
| 568 | 20230920 | 111200 | 208143129300 | 205500 | 205500 | 206000 | 204500 | 1012 |
| 569 | 20230920 | 111100 | 207935480300 | 205000 | 206000 | 206500 | 205000 | 3836 |
| 570 | 20230920 | 111000 | 207146795800 | 206000 | 204500 | 206000 | 204500 | 1447 |
| 571 | 20230920 | 110900 | 206849648800 | 205000 | 204500 | 205500 | 204000 | 1635 |
| 572 | 20230920 | 110800 | 206514926800 | 204500 | 204500 | 204500 | 203500 | 1646 |
| 573 | 20230920 | 110700 | 206179120800 | 204500 | 204500 | 204500 | 204000 | 1412 |
| 574 | 20230920 | 110600 | 205890894300 | 204500 | 204000 | 205000 | 203500 | 3146 |
| 575 | 20230920 | 110500 | 205248882800 | 203500 | 205500 | 205500 | 203500 | 9746 |
| 576 | 20230920 | 110400 | 203258546800 | 205500 | 206000 | 206500 | 205000 | 3595 |
| 577 | 20230920 | 110300 | 202520022300 | 206000 | 206500 | 207000 | 205500 | 1994 |
| 578 | 20230920 | 110200 | 202109198300 | 206500 | 208000 | 208500 | 206500 | 2897 |
| 579 | 20230920 | 110100 | 201509226300 | 207500 | 209500 | 209500 | 207000 | 4282 |
| 580 | 20230920 | 110000 | 200617155800 | 209000 | 209000 | 209500 | 208500 | 684 |
| 581 | 20230920 | 105900 | 200474187800 | 209000 | 209500 | 209500 | 208500 | 1750 |
| 582 | 20230920 | 105800 | 200108391300 | 209500 | 209500 | 210000 | 208500 | 6473 |
| 583 | 20230920 | 105700 | 198753183800 | 209500 | 208000 | 209500 | 207500 | 2410 |
| 584 | 20230920 | 105600 | 198250372300 | 208000 | 208000 | 208000 | 207500 | 1572 |
| 585 | 20230920 | 105500 | 197923730800 | 208000 | 207500 | 208000 | 207500 | 1561 |
| 586 | 20230920 | 105400 | 197599284300 | 208000 | 208500 | 208500 | 207500 | 2452 |
| 587 | 20230920 | 105300 | 197088992300 | 208000 | 209500 | 209500 | 208000 | 4110 |
| 588 | 20230920 | 105200 | 196230691300 | 209500 | 207500 | 209500 | 207500 | 6428 |
| 589 | 20230920 | 105100 | 194890517800 | 207500 | 205000 | 207500 | 204500 | 3875 |
| 590 | 20230920 | 105000 | 194089996800 | 204500 | 205000 | 205500 | 204500 | 1941 |
| 591 | 20230920 | 104900 | 193692398800 | 205500 | 206500 | 206500 | 204500 | 4525 |
| 592 | 20230920 | 104800 | 192762398800 | 206500 | 206500 | 207500 | 206000 | 4263 |
| 593 | 20230920 | 104700 | 191881539800 | 206500 | 206500 | 207500 | 206000 | 9278 |
| 594 | 20230920 | 104600 | 189960885300 | 206500 | 206000 | 207000 | 205500 | 5236 |
| 595 | 20230920 | 104500 | 188881189300 | 206000 | 205000 | 206000 | 204500 | 3900 |
| 596 | 20230920 | 104400 | 188080514800 | 205000 | 204500 | 205000 | 204000 | 6120 |
| 597 | 20230920 | 104300 | 186827890800 | 204500 | 203500 | 205000 | 203000 | 5150 |
| 598 | 20230920 | 104200 | 185777169800 | 203500 | 203000 | 204000 | 202500 | 8007 |
| 599 | 20230920 | 104100 | 184149581300 | 203000 | 201000 | 203500 | 200500 | 10318 |
| 600 | 20230920 | 104000 | 182066494300 | 201000 | 200500 | 201000 | 200000 | 8787 |
| 601 | 20230920 | 103900 | 180303511300 | 200000 | 202000 | 202000 | 199900 | 37316 |
| 602 | 20230920 | 103800 | 172826125000 | 202000 | 205000 | 205000 | 202000 | 10928 |
| 603 | 20230920 | 103700 | 170605573000 | 205000 | 204000 | 205000 | 203500 | 2955 |
| 604 | 20230920 | 103600 | 170001426500 | 204000 | 203500 | 204500 | 203000 | 6691 |
| 605 | 20230920 | 103500 | 168638779500 | 203500 | 206000 | 206000 | 203500 | 7240 |
| 606 | 20230920 | 103400 | 167157687500 | 206000 | 205500 | 206000 | 204000 | 5511 |
| 607 | 20230920 | 103300 | 166028052500 | 205500 | 204000 | 206000 | 203500 | 14696 |
| 608 | 20230920 | 103200 | 163021261500 | 204500 | 209000 | 209000 | 204000 | 23889 |
| 609 | 20230920 | 103100 | 158081648500 | 209000 | 209000 | 209000 | 208000 | 4832 |
| 610 | 20230920 | 103000 | 157074029000 | 208500 | 209000 | 209500 | 208000 | 9458 |
| 611 | 20230920 | 102900 | 155103738500 | 208500 | 211500 | 211500 | 208500 | 27652 |
| 612 | 20230920 | 102800 | 149291901500 | 211500 | 213000 | 213500 | 211000 | 9031 |
| 613 | 20230920 | 102700 | 147376612000 | 213500 | 213500 | 213500 | 213000 | 849 |
| 614 | 20230920 | 102600 | 147195372000 | 213000 | 213000 | 213500 | 213000 | 424 |
| 615 | 20230920 | 102500 | 147105001500 | 213500 | 213000 | 213500 | 212500 | 1303 |
| 616 | 20230920 | 102400 | 146827482500 | 213000 | 212500 | 213000 | 212500 | 638 |
| 617 | 20230920 | 102300 | 146691792000 | 212500 | 212000 | 213000 | 212000 | 1540 |
| 618 | 20230920 | 102200 | 146364504500 | 212500 | 213000 | 213500 | 212000 | 1333 |
| 619 | 20230920 | 102100 | 146081287000 | 212500 | 213000 | 213500 | 212500 | 1613 |
| 620 | 20230920 | 102000 | 145738128000 | 213000 | 213000 | 213000 | 212500 | 703 |
| 621 | 20230920 | 101900 | 145588632000 | 212500 | 213500 | 213500 | 212000 | 2386 |
| 622 | 20230920 | 101800 | 145081745000 | 212500 | 214000 | 214500 | 212500 | 5072 |
| 623 | 20230920 | 101700 | 143998590500 | 214500 | 214000 | 214500 | 214000 | 1611 |
| 624 | 20230920 | 101600 | 143653374500 | 214000 | 214000 | 215000 | 213500 | 1190 |
| 625 | 20230920 | 101500 | 143398514000 | 214000 | 213500 | 214000 | 213000 | 875 |
| 626 | 20230920 | 101400 | 143211537500 | 213000 | 213500 | 213500 | 213000 | 955 |
| 627 | 20230920 | 101300 | 143007738500 | 213500 | 213500 | 214000 | 213500 | 1220 |
| 628 | 20230920 | 101200 | 142747123000 | 213500 | 212000 | 213500 | 212000 | 1248 |
| 629 | 20230920 | 101100 | 142481638500 | 212500 | 213000 | 213000 | 212000 | 1112 |
| 630 | 20230920 | 101000 | 142245506000 | 212000 | 214000 | 214000 | 212000 | 6839 |
| 631 | 20230920 | 100900 | 140787733500 | 214000 | 214000 | 214000 | 213500 | 1145 |
| 632 | 20230920 | 100800 | 140543017500 | 213500 | 214000 | 214000 | 213500 | 792 |
| 633 | 20230920 | 100700 | 140373689000 | 214000 | 214500 | 214500 | 213500 | 2302 |
| 634 | 20230920 | 100600 | 139880837500 | 214500 | 215000 | 215500 | 214000 | 4040 |
| 635 | 20230920 | 100500 | 139013171000 | 215500 | 216000 | 216000 | 215000 | 1383 |
| 636 | 20230920 | 100400 | 138715169500 | 216000 | 216000 | 216000 | 215500 | 921 |
| 637 | 20230920 | 100300 | 138516554000 | 216000 | 216000 | 217000 | 216000 | 2743 |
| 638 | 20230920 | 100200 | 137923027000 | 216500 | 217500 | 218000 | 215500 | 8355 |
| 639 | 20230920 | 100100 | 136110447000 | 217500 | 216500 | 217500 | 216500 | 2696 |
| 640 | 20230920 | 100000 | 135524882000 | 217000 | 215500 | 217000 | 215500 | 1235 |
| 641 | 20230920 | 095900 | 135257612500 | 216000 | 216000 | 217000 | 216000 | 2259 |
| 642 | 20230920 | 095800 | 134769148000 | 216500 | 216000 | 216500 | 215000 | 2104 |
| 643 | 20230920 | 095700 | 134315228000 | 216500 | 216000 | 216500 | 215500 | 2203 |
| 644 | 20230920 | 095600 | 133839447500 | 216000 | 214000 | 216000 | 214000 | 3767 |
| 645 | 20230920 | 095500 | 133029584500 | 213500 | 213000 | 214500 | 213000 | 1680 |
| 646 | 20230920 | 095400 | 132671188500 | 213000 | 214500 | 215500 | 213000 | 3854 |
| 647 | 20230920 | 095300 | 131846078500 | 214500 | 215500 | 215500 | 214500 | 4445 |
| 648 | 20230920 | 095200 | 130889896000 | 216000 | 215500 | 216500 | 215000 | 2164 |
| 649 | 20230920 | 095100 | 130422934500 | 215500 | 215000 | 215500 | 215000 | 1880 |
| 650 | 20230920 | 095000 | 130018330500 | 215000 | 215000 | 215500 | 214000 | 5573 |
| 651 | 20230920 | 094900 | 128821465000 | 214500 | 214000 | 215000 | 213000 | 2215 |
| 652 | 20230920 | 094800 | 128347342000 | 213500 | 214500 | 214500 | 213000 | 3898 |
| 653 | 20230920 | 094700 | 127513543000 | 215000 | 213500 | 215000 | 213500 | 5494 |
| 654 | 20230920 | 094600 | 126337761000 | 213500 | 212500 | 213500 | 212000 | 3614 |
| 655 | 20230920 | 094500 | 125568456500 | 212000 | 211500 | 212500 | 211000 | 4365 |
| 656 | 20230920 | 094400 | 124644789000 | 211000 | 212000 | 212000 | 211000 | 6400 |
| 657 | 20230920 | 094300 | 123291937000 | 212000 | 213000 | 213500 | 211500 | 7962 |
| 658 | 20230920 | 094200 | 121598497500 | 213500 | 211500 | 213500 | 211000 | 6166 |
| 659 | 20230920 | 094100 | 120291284000 | 211500 | 212000 | 212500 | 210500 | 16640 |
| 660 | 20230920 | 094000 | 116775888500 | 212500 | 214500 | 215000 | 211500 | 16289 |
| 661 | 20230920 | 093900 | 113309592000 | 214500 | 214000 | 215000 | 213500 | 3599 |
| 662 | 20230920 | 093800 | 112539742000 | 213500 | 215000 | 215000 | 213500 | 6178 |
| 663 | 20230920 | 093700 | 111217891500 | 215000 | 214500 | 216000 | 214000 | 6392 |
| 664 | 20230920 | 093600 | 109843336500 | 214500 | 213500 | 214500 | 213000 | 6630 |
| 665 | 20230920 | 093500 | 108427589000 | 213500 | 218500 | 218500 | 213000 | 22882 |
| 666 | 20230920 | 093400 | 103494463500 | 218500 | 218500 | 219000 | 217500 | 4560 |
| 667 | 20230920 | 093300 | 102500817000 | 217500 | 219000 | 220000 | 217500 | 9490 |
| 668 | 20230920 | 093200 | 100423113000 | 219500 | 218000 | 219500 | 217000 | 3264 |
| 669 | 20230920 | 093100 | 99709395500 | 218000 | 219000 | 219500 | 217000 | 9983 |
| 670 | 20230920 | 093000 | 97527812000 | 219000 | 218000 | 220000 | 217500 | 6555 |
| 671 | 20230920 | 092900 | 96092984000 | 218000 | 216500 | 218000 | 216500 | 3351 |
| 672 | 20230920 | 092800 | 95363971000 | 217000 | 217500 | 218000 | 216000 | 9113 |
| 673 | 20230920 | 092700 | 93386131500 | 217500 | 215500 | 218000 | 215500 | 6484 |
| 674 | 20230920 | 092600 | 91978063000 | 215500 | 217500 | 218000 | 215500 | 7873 |
| 675 | 20230920 | 092500 | 90271734000 | 217500 | 215500 | 218000 | 215000 | 6502 |
| 676 | 20230920 | 092400 | 88862199000 | 215500 | 216000 | 216000 | 214500 | 8129 |
| 677 | 20230920 | 092300 | 87111383000 | 215000 | 215000 | 217000 | 214500 | 10021 |
| 678 | 20230920 | 092200 | 84948526500 | 215500 | 215000 | 215500 | 213000 | 6342 |
| 679 | 20230920 | 092100 | 83589430500 | 215000 | 213000 | 215500 | 212500 | 10905 |
| 680 | 20230920 | 092000 | 81256092500 | 212500 | 213000 | 215000 | 211000 | 18139 |
| 681 | 20230920 | 091900 | 77393718000 | 211500 | 213000 | 214500 | 211000 | 30077 |
| 682 | 20230920 | 091800 | 71011111000 | 212500 | 218500 | 220000 | 211000 | 41772 |
| 683 | 20230920 | 091700 | 62003186500 | 217500 | 219500 | 221000 | 217500 | 11992 |
| 684 | 20230920 | 091600 | 59373903000 | 219500 | 220000 | 221000 | 218500 | 8552 |
| 685 | 20230920 | 091500 | 57494298000 | 220500 | 217500 | 221000 | 217500 | 11458 |
| 686 | 20230920 | 091400 | 54980590000 | 217500 | 219500 | 221000 | 216500 | 24964 |
| 687 | 20230920 | 091300 | 49523632500 | 219500 | 218500 | 219500 | 218000 | 14844 |
| 688 | 20230920 | 091200 | 46276415000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 689 | 20230920 | 091100 | 46276415000 | 216500 | 220000 | 220000 | 216500 | 21284 |
| 690 | 20230920 | 091000 | 41649226000 | 220000 | 221500 | 222500 | 218500 | 24986 |
| 691 | 20230920 | 090900 | 36138625500 | 221000 | 226500 | 226500 | 219000 | 35216 |
| 692 | 20230920 | 090800 | 28318599500 | 225500 | 229500 | 231000 | 225500 | 20967 |
| 693 | 20230920 | 090700 | 23540492000 | 229000 | 228500 | 229500 | 228500 | 3405 |
| 694 | 20230920 | 090600 | 22760174500 | 229000 | 228500 | 229500 | 226500 | 11133 |
| 695 | 20230920 | 090500 | 20228515000 | 229500 | 231500 | 233000 | 228500 | 15758 |
| 696 | 20230920 | 090400 | 16595028500 | 231500 | 227500 | 232000 | 227500 | 13719 |
| 697 | 20230920 | 090300 | 13442128000 | 228000 | 233000 | 233500 | 226500 | 23812 |
| 698 | 20230920 | 090200 | 7962500500 | 233000 | 237000 | 238000 | 232500 | 13935 |
| 699 | 20230920 | 090100 | 4691818000 | 238000 | 240000 | 240500 | 236000 | 8741 |
| 700 | 20230920 | 090000 | 2607035000 | 239500 | 240000 | 240500 | 238000 | 10417 |