40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 202300 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 88646 |
| 3 | 20230918 | 202200 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 4 | 20230918 | 202100 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 5 | 20230918 | 202000 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 6 | 20230918 | 201900 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 7 | 20230918 | 201800 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 8 | 20230918 | 201700 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 9 | 20230918 | 201600 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 10 | 20230918 | 201500 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 11 | 20230918 | 201400 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 12 | 20230918 | 201300 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 13 | 20230918 | 201200 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 14 | 20230918 | 201100 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 15 | 20230918 | 201000 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 16 | 20230918 | 200900 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 17 | 20230918 | 200800 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 18 | 20230918 | 200700 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 19 | 20230918 | 200600 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 20 | 20230918 | 200500 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 21 | 20230918 | 200400 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 22 | 20230918 | 200300 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 23 | 20230918 | 200200 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 24 | 20230918 | 200100 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 25 | 20230918 | 200000 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 26 | 20230918 | 195900 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 27 | 20230918 | 195800 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 28 | 20230918 | 195700 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 29 | 20230918 | 195600 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 30 | 20230918 | 195500 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 31 | 20230918 | 195400 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 32 | 20230918 | 195300 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 88646 |
| 33 | 20230918 | 195200 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 34 | 20230918 | 195100 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 35 | 20230918 | 195000 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 36 | 20230918 | 194900 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 37 | 20230918 | 194800 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 38 | 20230918 | 194700 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 39 | 20230918 | 194600 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 40 | 20230918 | 194500 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 41 | 20230918 | 194400 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 42 | 20230918 | 194300 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 43 | 20230918 | 194200 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 44 | 20230918 | 194100 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 45 | 20230918 | 194000 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 46 | 20230918 | 193900 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 47 | 20230918 | 193800 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 48 | 20230918 | 193700 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 49 | 20230918 | 193600 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 50 | 20230918 | 193500 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 51 | 20230918 | 193400 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 52 | 20230918 | 193300 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 53 | 20230918 | 193200 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 54 | 20230918 | 193100 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 55 | 20230918 | 193000 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 56 | 20230918 | 192900 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 57 | 20230918 | 192800 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 58 | 20230918 | 192700 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 59 | 20230918 | 192600 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 60 | 20230918 | 192500 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 61 | 20230918 | 192400 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 62 | 20230918 | 192300 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 88646 |
| 63 | 20230918 | 192200 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 64 | 20230918 | 192100 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 65 | 20230918 | 192000 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 66 | 20230918 | 191900 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 67 | 20230918 | 191800 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 68 | 20230918 | 191700 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 69 | 20230918 | 191600 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 70 | 20230918 | 191500 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 71 | 20230918 | 191400 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 72 | 20230918 | 191300 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 73 | 20230918 | 191200 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 74 | 20230918 | 191100 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 75 | 20230918 | 191000 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 76 | 20230918 | 190900 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 77 | 20230918 | 190800 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 78 | 20230918 | 190700 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 79 | 20230918 | 190600 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 80 | 20230918 | 190500 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 81 | 20230918 | 190400 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 82 | 20230918 | 190300 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 83 | 20230918 | 190200 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 84 | 20230918 | 190100 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 85 | 20230918 | 190000 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 86 | 20230918 | 185900 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 87 | 20230918 | 185800 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 88 | 20230918 | 185700 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 89 | 20230918 | 185600 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 90 | 20230918 | 185500 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 91 | 20230918 | 185400 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 92 | 20230918 | 185300 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 88646 |
| 93 | 20230918 | 185200 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 94 | 20230918 | 185100 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 95 | 20230918 | 185000 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 96 | 20230918 | 184900 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 97 | 20230918 | 184800 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 98 | 20230918 | 184700 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 99 | 20230918 | 184600 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 100 | 20230918 | 184500 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 101 | 20230918 | 184400 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 102 | 20230918 | 184300 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 103 | 20230918 | 184200 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 104 | 20230918 | 184100 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 105 | 20230918 | 184000 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 106 | 20230918 | 183900 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 107 | 20230918 | 183800 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 108 | 20230918 | 183700 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 109 | 20230918 | 183600 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 110 | 20230918 | 183500 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 111 | 20230918 | 183400 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 112 | 20230918 | 183300 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 113 | 20230918 | 183200 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 114 | 20230918 | 183100 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 115 | 20230918 | 183000 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 116 | 20230918 | 182900 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 117 | 20230918 | 182800 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 118 | 20230918 | 182700 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 119 | 20230918 | 182600 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 120 | 20230918 | 182500 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 121 | 20230918 | 182400 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 122 | 20230918 | 182300 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 88646 |
| 123 | 20230918 | 182200 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 124 | 20230918 | 182100 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 125 | 20230918 | 182000 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 126 | 20230918 | 181900 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 127 | 20230918 | 181800 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 128 | 20230918 | 181700 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 129 | 20230918 | 181600 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 130 | 20230918 | 181500 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 131 | 20230918 | 181400 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 132 | 20230918 | 181300 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 133 | 20230918 | 181200 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 134 | 20230918 | 181100 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 135 | 20230918 | 181000 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 136 | 20230918 | 180900 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 137 | 20230918 | 180800 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 138 | 20230918 | 180700 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 139 | 20230918 | 180600 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 140 | 20230918 | 180500 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 141 | 20230918 | 180400 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 142 | 20230918 | 180300 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 143 | 20230918 | 180200 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 144 | 20230918 | 180100 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 145 | 20230918 | 180000 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 146 | 20230918 | 175900 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 147 | 20230918 | 175800 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 148 | 20230918 | 175700 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 149 | 20230918 | 175600 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 150 | 20230918 | 175500 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 151 | 20230918 | 175400 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 152 | 20230918 | 175300 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 88646 |
| 153 | 20230918 | 175200 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 154 | 20230918 | 175100 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 155 | 20230918 | 175000 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 156 | 20230918 | 174900 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 157 | 20230918 | 174800 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 158 | 20230918 | 174700 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 159 | 20230918 | 174600 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 160 | 20230918 | 174500 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 161 | 20230918 | 174400 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 162 | 20230918 | 174300 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 163 | 20230918 | 174200 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 164 | 20230918 | 174100 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 165 | 20230918 | 174000 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 166 | 20230918 | 173900 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 167 | 20230918 | 173800 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 168 | 20230918 | 173700 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 169 | 20230918 | 173600 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 170 | 20230918 | 173500 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 171 | 20230918 | 173400 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 172 | 20230918 | 173300 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 173 | 20230918 | 173200 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 174 | 20230918 | 173100 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 175 | 20230918 | 173000 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 176 | 20230918 | 172900 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 177 | 20230918 | 172800 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 178 | 20230918 | 172700 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 179 | 20230918 | 172600 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 180 | 20230918 | 172500 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 181 | 20230918 | 172400 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 182 | 20230918 | 172300 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 88646 |
| 183 | 20230918 | 172200 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 184 | 20230918 | 172100 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 185 | 20230918 | 172000 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 186 | 20230918 | 171900 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 187 | 20230918 | 171800 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 188 | 20230918 | 171700 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 189 | 20230918 | 171600 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 190 | 20230918 | 171500 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 191 | 20230918 | 171400 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 192 | 20230918 | 171300 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 193 | 20230918 | 171200 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 194 | 20230918 | 171100 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 195 | 20230918 | 171000 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 196 | 20230918 | 170900 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 197 | 20230918 | 170800 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 198 | 20230918 | 170700 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 199 | 20230918 | 170600 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 200 | 20230918 | 170500 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 201 | 20230918 | 170400 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 202 | 20230918 | 170300 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 203 | 20230918 | 170200 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 204 | 20230918 | 170100 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 205 | 20230918 | 170000 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 206 | 20230918 | 165900 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 207 | 20230918 | 165800 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 208 | 20230918 | 165700 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 209 | 20230918 | 165600 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 210 | 20230918 | 165500 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 211 | 20230918 | 165400 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 212 | 20230918 | 165300 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 88646 |
| 213 | 20230918 | 165200 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 214 | 20230918 | 165100 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 215 | 20230918 | 165000 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 216 | 20230918 | 164900 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 217 | 20230918 | 164800 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 218 | 20230918 | 164700 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 219 | 20230918 | 164600 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 220 | 20230918 | 164500 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 221 | 20230918 | 164400 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 222 | 20230918 | 164300 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 223 | 20230918 | 164200 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 224 | 20230918 | 164100 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 225 | 20230918 | 164000 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 226 | 20230918 | 163900 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 227 | 20230918 | 163800 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 228 | 20230918 | 163700 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 229 | 20230918 | 163600 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 230 | 20230918 | 163500 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 231 | 20230918 | 163400 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 232 | 20230918 | 163300 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 233 | 20230918 | 163200 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 234 | 20230918 | 163100 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 235 | 20230918 | 163000 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 236 | 20230918 | 162900 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 237 | 20230918 | 162800 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 238 | 20230918 | 162700 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 239 | 20230918 | 162600 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 240 | 20230918 | 162500 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 241 | 20230918 | 162400 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 242 | 20230918 | 162300 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 88646 |
| 243 | 20230918 | 162200 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 244 | 20230918 | 162100 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 245 | 20230918 | 162000 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 246 | 20230918 | 161900 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 247 | 20230918 | 161800 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 248 | 20230918 | 161700 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 249 | 20230918 | 161600 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 250 | 20230918 | 161500 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 251 | 20230918 | 161400 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 252 | 20230918 | 161300 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 253 | 20230918 | 161200 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 254 | 20230918 | 161100 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 255 | 20230918 | 161000 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 256 | 20230918 | 160900 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 257 | 20230918 | 160800 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 258 | 20230918 | 160700 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 259 | 20230918 | 160600 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 260 | 20230918 | 160500 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 261 | 20230918 | 160400 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 262 | 20230918 | 160300 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 263 | 20230918 | 160200 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 264 | 20230918 | 160100 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 265 | 20230918 | 160000 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 266 | 20230918 | 155900 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 267 | 20230918 | 155800 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 268 | 20230918 | 155700 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 269 | 20230918 | 155600 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 270 | 20230918 | 155500 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 271 | 20230918 | 155400 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 272 | 20230918 | 155300 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 88646 |
| 273 | 20230918 | 155200 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 274 | 20230918 | 155100 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 275 | 20230918 | 155000 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 276 | 20230918 | 154900 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 277 | 20230918 | 154800 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 278 | 20230918 | 154700 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 279 | 20230918 | 154600 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 280 | 20230918 | 154500 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 281 | 20230918 | 154400 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 282 | 20230918 | 154300 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 283 | 20230918 | 154200 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 284 | 20230918 | 154100 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 285 | 20230918 | 154000 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 286 | 20230918 | 153900 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 287 | 20230918 | 153800 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 288 | 20230918 | 153700 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 289 | 20230918 | 153600 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 290 | 20230918 | 153500 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 291 | 20230918 | 153400 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 292 | 20230918 | 153300 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 293 | 20230918 | 153200 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 294 | 20230918 | 153100 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 295 | 20230918 | 153000 | 161441896000 | 280000 | 280000 | 280000 | 280000 | 88646 |
| 296 | 20230918 | 152900 | 136621016000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 297 | 20230918 | 152800 | 136621016000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 298 | 20230918 | 152700 | 136621016000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 299 | 20230918 | 152600 | 136621016000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 300 | 20230918 | 152500 | 136621016000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 301 | 20230918 | 152400 | 136621016000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 302 | 20230918 | 152300 | 136621016000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 303 | 20230918 | 152200 | 136621016000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 304 | 20230918 | 152100 | 136621016000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 305 | 20230918 | 152000 | 136621016000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 306 | 20230918 | 151900 | 136621016000 | 283000 | 283000 | 283000 | 282500 | 653 |
| 307 | 20230918 | 151800 | 136436359500 | 283000 | 282500 | 283000 | 282000 | 1134 |
| 308 | 20230918 | 151700 | 136115677500 | 282500 | 282500 | 283000 | 282500 | 645 |
| 309 | 20230918 | 151600 | 135933412500 | 282500 | 282500 | 283000 | 282000 | 1052 |
| 310 | 20230918 | 151500 | 135636220000 | 283000 | 282500 | 283000 | 282000 | 572 |
| 311 | 20230918 | 151400 | 135474566500 | 282500 | 283500 | 283500 | 281500 | 3345 |
| 312 | 20230918 | 151300 | 134530361500 | 283500 | 283500 | 283500 | 283000 | 309 |
| 313 | 20230918 | 151200 | 134442774000 | 283000 | 283500 | 283500 | 282500 | 1940 |
| 314 | 20230918 | 151100 | 133894079500 | 283000 | 283500 | 283500 | 283000 | 914 |
| 315 | 20230918 | 151000 | 133635106500 | 283000 | 283500 | 283500 | 283000 | 323 |
| 316 | 20230918 | 150900 | 133543651000 | 283500 | 283000 | 283500 | 282500 | 1447 |
| 317 | 20230918 | 150800 | 133134118500 | 282500 | 282000 | 282500 | 281500 | 10472 |
| 318 | 20230918 | 150700 | 130180375500 | 282000 | 281500 | 282000 | 281500 | 1595 |
| 319 | 20230918 | 150600 | 129731210000 | 281500 | 282000 | 282000 | 281500 | 593 |
| 320 | 20230918 | 150500 | 129564238500 | 282000 | 282000 | 282500 | 281500 | 955 |
| 321 | 20230918 | 150400 | 129294964000 | 282000 | 282500 | 282500 | 282000 | 1698 |
| 322 | 20230918 | 150300 | 128816084500 | 282500 | 282000 | 282500 | 282000 | 1398 |
| 323 | 20230918 | 150200 | 128421810500 | 282000 | 282000 | 282500 | 282000 | 641 |
| 324 | 20230918 | 150100 | 128240958500 | 282000 | 282000 | 282500 | 282000 | 554 |
| 325 | 20230918 | 150000 | 128084662000 | 282000 | 282500 | 282500 | 282000 | 926 |
| 326 | 20230918 | 145900 | 127823333500 | 282500 | 282000 | 282500 | 282000 | 725 |
| 327 | 20230918 | 145800 | 127618829000 | 282000 | 283000 | 283000 | 282000 | 626 |
| 328 | 20230918 | 145700 | 127442039500 | 282500 | 282500 | 283000 | 282500 | 2571 |
| 329 | 20230918 | 145600 | 126715633000 | 282500 | 283500 | 283500 | 282500 | 403 |
| 330 | 20230918 | 145500 | 126601586500 | 283500 | 283500 | 283500 | 283000 | 509 |
| 331 | 20230918 | 145400 | 126457498000 | 283000 | 283500 | 283500 | 283000 | 338 |
| 332 | 20230918 | 145300 | 126361822000 | 283000 | 283000 | 283500 | 283000 | 390 |
| 333 | 20230918 | 145200 | 126251410500 | 283000 | 283500 | 283500 | 283000 | 1320 |
| 334 | 20230918 | 145100 | 125877803000 | 283000 | 283500 | 283500 | 283000 | 225 |
| 335 | 20230918 | 145000 | 125814100000 | 283500 | 283000 | 283500 | 283000 | 257 |
| 336 | 20230918 | 144900 | 125741279000 | 283000 | 283000 | 283500 | 283000 | 1215 |
| 337 | 20230918 | 144800 | 125397158500 | 283500 | 283000 | 283500 | 283000 | 323 |
| 338 | 20230918 | 144700 | 125305657000 | 283500 | 283500 | 283500 | 283000 | 917 |
| 339 | 20230918 | 144600 | 125046109000 | 283500 | 283000 | 283500 | 283000 | 247 |
| 340 | 20230918 | 144500 | 124976160500 | 283000 | 283000 | 283500 | 283000 | 390 |
| 341 | 20230918 | 144400 | 124865732000 | 283500 | 283500 | 283500 | 283000 | 779 |
| 342 | 20230918 | 144300 | 124644946000 | 283500 | 284000 | 284000 | 283000 | 435 |
| 343 | 20230918 | 144200 | 124521614500 | 283500 | 283500 | 284000 | 283500 | 304 |
| 344 | 20230918 | 144100 | 124435412500 | 283500 | 284000 | 284000 | 283500 | 1333 |
| 345 | 20230918 | 144000 | 124057474000 | 284000 | 284000 | 284000 | 283500 | 269 |
| 346 | 20230918 | 143900 | 123981166000 | 283500 | 284000 | 284000 | 283500 | 202 |
| 347 | 20230918 | 143800 | 123923863500 | 283500 | 283500 | 284000 | 283500 | 445 |
| 348 | 20230918 | 143700 | 123797690000 | 284000 | 283500 | 284000 | 283500 | 215 |
| 349 | 20230918 | 143600 | 123736687500 | 284000 | 284000 | 284000 | 283500 | 210 |
| 350 | 20230918 | 143500 | 123677077500 | 284000 | 283500 | 284000 | 283500 | 526 |
| 351 | 20230918 | 143400 | 123527744500 | 283500 | 283500 | 284000 | 283500 | 133 |
| 352 | 20230918 | 143300 | 123490020500 | 283500 | 283500 | 284000 | 283000 | 1134 |
| 353 | 20230918 | 143200 | 123168801500 | 283500 | 283500 | 283500 | 283000 | 634 |
| 354 | 20230918 | 143100 | 122989090500 | 283500 | 283500 | 284000 | 283000 | 1370 |
| 355 | 20230918 | 143000 | 122600705000 | 283000 | 283000 | 283500 | 283000 | 199 |
| 356 | 20230918 | 142900 | 122544363000 | 283500 | 283500 | 284000 | 283000 | 260 |
| 357 | 20230918 | 142800 | 122470663000 | 283500 | 283500 | 284000 | 283500 | 151 |
| 358 | 20230918 | 142700 | 122427847500 | 283500 | 283500 | 284000 | 283500 | 681 |
| 359 | 20230918 | 142600 | 122234767500 | 283500 | 283500 | 284000 | 283500 | 438 |
| 360 | 20230918 | 142500 | 122110562500 | 284000 | 284000 | 284000 | 283500 | 170 |
| 361 | 20230918 | 142400 | 122062341000 | 283500 | 284000 | 284000 | 283500 | 255 |
| 362 | 20230918 | 142300 | 121990019500 | 283500 | 284000 | 284000 | 283500 | 389 |
| 363 | 20230918 | 142200 | 121879725000 | 284000 | 284000 | 284000 | 283500 | 222 |
| 364 | 20230918 | 142100 | 121816727500 | 283500 | 283500 | 284000 | 283500 | 281 |
| 365 | 20230918 | 142000 | 121737006000 | 283500 | 283500 | 284000 | 283500 | 312 |
| 366 | 20230918 | 141900 | 121648510000 | 283500 | 283500 | 284000 | 283500 | 189 |
| 367 | 20230918 | 141800 | 121594912500 | 284000 | 284000 | 284000 | 283500 | 224 |
| 368 | 20230918 | 141700 | 121531375000 | 284000 | 283500 | 284000 | 283500 | 117 |
| 369 | 20230918 | 141600 | 121498197000 | 284000 | 283500 | 284000 | 283500 | 124 |
| 370 | 20230918 | 141500 | 121463002000 | 283500 | 283500 | 284000 | 283500 | 177 |
| 371 | 20230918 | 141400 | 121412792500 | 284000 | 284000 | 284000 | 283500 | 189 |
| 372 | 20230918 | 141300 | 121359184500 | 283500 | 283500 | 284000 | 283500 | 362 |
| 373 | 20230918 | 141200 | 121256551000 | 284000 | 283500 | 284000 | 283000 | 1192 |
| 374 | 20230918 | 141100 | 120918734000 | 283000 | 283500 | 284000 | 283000 | 786 |
| 375 | 20230918 | 141000 | 120695912000 | 284000 | 284000 | 284500 | 283500 | 913 |
| 376 | 20230918 | 140900 | 120436740000 | 284500 | 284500 | 284500 | 284000 | 92 |
| 377 | 20230918 | 140800 | 120410582000 | 284000 | 284000 | 284500 | 284000 | 178 |
| 378 | 20230918 | 140700 | 120359982500 | 284500 | 284500 | 284500 | 284000 | 350 |
| 379 | 20230918 | 140600 | 120260549500 | 284500 | 284000 | 284500 | 284000 | 95 |
| 380 | 20230918 | 140500 | 120233548500 | 284000 | 284000 | 284500 | 284000 | 176 |
| 381 | 20230918 | 140400 | 120183528000 | 284000 | 284500 | 284500 | 284000 | 265 |
| 382 | 20230918 | 140300 | 120108199000 | 284500 | 284000 | 284500 | 284000 | 173 |
| 383 | 20230918 | 140200 | 120059011500 | 284000 | 284500 | 284500 | 284000 | 124 |
| 384 | 20230918 | 140100 | 120023768000 | 284500 | 284000 | 284500 | 283500 | 344 |
| 385 | 20230918 | 140000 | 119926078500 | 283500 | 283500 | 284000 | 283500 | 706 |
| 386 | 20230918 | 135900 | 119725647500 | 283500 | 283500 | 284000 | 283500 | 335 |
| 387 | 20230918 | 135800 | 119630562000 | 284000 | 283500 | 284000 | 283500 | 174 |
| 388 | 20230918 | 135700 | 119581165000 | 283500 | 284000 | 284000 | 283500 | 201 |
| 389 | 20230918 | 135600 | 119524153000 | 284000 | 283000 | 284000 | 283000 | 743 |
| 390 | 20230918 | 135500 | 119313596000 | 283500 | 284000 | 284000 | 283000 | 505 |
| 391 | 20230918 | 135400 | 119170405000 | 284000 | 284000 | 284000 | 283500 | 175 |
| 392 | 20230918 | 135300 | 119120766500 | 284000 | 284000 | 284000 | 283500 | 451 |
| 393 | 20230918 | 135200 | 118992731000 | 284000 | 284000 | 284500 | 283500 | 321 |
| 394 | 20230918 | 135100 | 118901592500 | 283500 | 283000 | 284000 | 283000 | 602 |
| 395 | 20230918 | 135000 | 118730990000 | 283000 | 283000 | 283000 | 282500 | 1523 |
| 396 | 20230918 | 134900 | 118300023000 | 283000 | 282500 | 283000 | 282500 | 435 |
| 397 | 20230918 | 134800 | 118177114000 | 282500 | 283500 | 283500 | 282500 | 2549 |
| 398 | 20230918 | 134700 | 117456018500 | 283000 | 283500 | 284000 | 283000 | 1472 |
| 399 | 20230918 | 134600 | 117038684000 | 283500 | 284000 | 284000 | 283500 | 2477 |
| 400 | 20230918 | 134500 | 116335544000 | 284000 | 284500 | 284500 | 284000 | 402 |
| 401 | 20230918 | 134400 | 116221321500 | 284000 | 284000 | 284500 | 284000 | 312 |
| 402 | 20230918 | 134300 | 116132598500 | 284500 | 284500 | 284500 | 284000 | 351 |
| 403 | 20230918 | 134200 | 116032814500 | 284500 | 284500 | 285000 | 284000 | 1071 |
| 404 | 20230918 | 134100 | 115728116500 | 285000 | 285000 | 285000 | 284500 | 343 |
| 405 | 20230918 | 134000 | 115630463500 | 284500 | 285000 | 285000 | 284500 | 301 |
| 406 | 20230918 | 133900 | 115544805500 | 285000 | 285000 | 285000 | 284500 | 454 |
| 407 | 20230918 | 133800 | 115415576000 | 284500 | 285000 | 285500 | 284500 | 1257 |
| 408 | 20230918 | 133700 | 115057273500 | 285000 | 285500 | 285500 | 285000 | 409 |
| 409 | 20230918 | 133600 | 114940682500 | 285500 | 285500 | 285500 | 285000 | 166 |
| 410 | 20230918 | 133500 | 114893309500 | 285000 | 285500 | 285500 | 285000 | 1455 |
| 411 | 20230918 | 133400 | 114478481000 | 285000 | 285500 | 285500 | 285000 | 258 |
| 412 | 20230918 | 133300 | 114404882000 | 285500 | 286000 | 286500 | 285500 | 3992 |
| 413 | 20230918 | 133200 | 113263659500 | 286500 | 286500 | 286500 | 286000 | 155 |
| 414 | 20230918 | 133100 | 113219275500 | 286500 | 286500 | 286500 | 286000 | 372 |
| 415 | 20230918 | 133000 | 113112738500 | 286500 | 286500 | 286500 | 286000 | 270 |
| 416 | 20230918 | 132900 | 113035468500 | 286500 | 286500 | 286500 | 286000 | 197 |
| 417 | 20230918 | 132800 | 112979038500 | 286500 | 287000 | 287000 | 286000 | 1281 |
| 418 | 20230918 | 132700 | 112611986500 | 287000 | 287000 | 287000 | 286500 | 203 |
| 419 | 20230918 | 132600 | 112553757000 | 287000 | 286500 | 287000 | 286500 | 147 |
| 420 | 20230918 | 132500 | 112511603500 | 286500 | 286500 | 287000 | 286500 | 194 |
| 421 | 20230918 | 132400 | 112455941500 | 286500 | 286500 | 287000 | 286500 | 179 |
| 422 | 20230918 | 132300 | 112404586000 | 287000 | 286500 | 287000 | 286500 | 245 |
| 423 | 20230918 | 132200 | 112334364500 | 286500 | 287000 | 287000 | 286500 | 258 |
| 424 | 20230918 | 132100 | 112260379500 | 287000 | 286500 | 287000 | 286500 | 115 |
| 425 | 20230918 | 132000 | 112227384500 | 286500 | 286500 | 287000 | 286500 | 2011 |
| 426 | 20230918 | 131900 | 111650347000 | 286500 | 287000 | 287000 | 286000 | 346 |
| 427 | 20230918 | 131800 | 111551199500 | 287000 | 286500 | 287000 | 286000 | 389 |
| 428 | 20230918 | 131700 | 111439743000 | 286500 | 286500 | 287000 | 286000 | 430 |
| 429 | 20230918 | 131600 | 111316544000 | 286500 | 286500 | 287000 | 286500 | 255 |
| 430 | 20230918 | 131500 | 111243454000 | 287000 | 286500 | 287000 | 286500 | 172 |
| 431 | 20230918 | 131400 | 111194156500 | 286500 | 286500 | 287000 | 286000 | 527 |
| 432 | 20230918 | 131300 | 111043154500 | 286500 | 286000 | 286500 | 286000 | 508 |
| 433 | 20230918 | 131200 | 110897627500 | 286000 | 286000 | 286500 | 286000 | 37 |
| 434 | 20230918 | 131100 | 110887038000 | 286500 | 286000 | 286500 | 286000 | 301 |
| 435 | 20230918 | 131000 | 110800822000 | 286500 | 286000 | 286500 | 286000 | 558 |
| 436 | 20230918 | 130900 | 110641214000 | 286000 | 286500 | 286500 | 286000 | 222 |
| 437 | 20230918 | 130800 | 110577647500 | 286500 | 286500 | 286500 | 286000 | 241 |
| 438 | 20230918 | 130700 | 110508630000 | 286500 | 286000 | 286500 | 286000 | 213 |
| 439 | 20230918 | 130600 | 110447648000 | 286500 | 287000 | 287000 | 286000 | 359 |
| 440 | 20230918 | 130500 | 110344809000 | 286500 | 286500 | 287000 | 286500 | 113 |
| 441 | 20230918 | 130400 | 110312422000 | 286500 | 287000 | 287000 | 286500 | 1982 |
| 442 | 20230918 | 130300 | 109744504500 | 287000 | 287500 | 287500 | 286500 | 3829 |
| 443 | 20230918 | 130200 | 108645529000 | 287500 | 287500 | 287500 | 287000 | 225 |
| 444 | 20230918 | 130100 | 108580887500 | 287500 | 287500 | 287500 | 287000 | 364 |
| 445 | 20230918 | 130000 | 108476275000 | 287500 | 287500 | 287500 | 287000 | 242 |
| 446 | 20230918 | 125900 | 108406768500 | 287000 | 287500 | 287500 | 287000 | 452 |
| 447 | 20230918 | 125800 | 108276946500 | 287500 | 286000 | 287500 | 286000 | 3563 |
| 448 | 20230918 | 125700 | 107255013500 | 286000 | 286000 | 286500 | 286000 | 235 |
| 449 | 20230918 | 125600 | 107187773500 | 286000 | 286500 | 286500 | 286000 | 147 |
| 450 | 20230918 | 125500 | 107145717500 | 286000 | 286000 | 286500 | 286000 | 153 |
| 451 | 20230918 | 125400 | 107101906000 | 286500 | 286000 | 286500 | 286000 | 535 |
| 452 | 20230918 | 125300 | 106948856000 | 286000 | 286000 | 286500 | 285500 | 278 |
| 453 | 20230918 | 125200 | 106869352000 | 286000 | 286000 | 286500 | 286000 | 105 |
| 454 | 20230918 | 125100 | 106839302500 | 286000 | 286000 | 286500 | 286000 | 220 |
| 455 | 20230918 | 125000 | 106776361000 | 286500 | 286000 | 286500 | 286000 | 172 |
| 456 | 20230918 | 124900 | 106727126500 | 286000 | 286500 | 286500 | 286000 | 457 |
| 457 | 20230918 | 124800 | 106596382500 | 286500 | 287000 | 287000 | 286000 | 1585 |
| 458 | 20230918 | 124700 | 106142258000 | 287000 | 287000 | 287000 | 286500 | 145 |
| 459 | 20230918 | 124600 | 106100663500 | 287000 | 286500 | 287000 | 286500 | 294 |
| 460 | 20230918 | 124500 | 106016390500 | 286500 | 286500 | 287000 | 286500 | 71 |
| 461 | 20230918 | 124400 | 105996031500 | 286500 | 286500 | 287000 | 286500 | 974 |
| 462 | 20230918 | 124300 | 105716515500 | 286500 | 286500 | 287000 | 286500 | 137 |
| 463 | 20230918 | 124200 | 105677239500 | 287000 | 287000 | 287000 | 286500 | 221 |
| 464 | 20230918 | 124100 | 105613907000 | 286500 | 287000 | 287000 | 286500 | 257 |
| 465 | 20230918 | 124000 | 105540258500 | 287000 | 287000 | 287000 | 286500 | 174 |
| 466 | 20230918 | 123900 | 105490344000 | 287000 | 287000 | 287000 | 286500 | 133 |
| 467 | 20230918 | 123800 | 105452199500 | 287000 | 287000 | 287000 | 286500 | 329 |
| 468 | 20230918 | 123700 | 105357804500 | 287000 | 287000 | 287500 | 286500 | 952 |
| 469 | 20230918 | 123600 | 105084559000 | 287500 | 286500 | 287500 | 286500 | 2300 |
| 470 | 20230918 | 123500 | 104424745000 | 287000 | 286500 | 287000 | 286500 | 238 |
| 471 | 20230918 | 123400 | 104356491500 | 286500 | 286500 | 287000 | 286500 | 100 |
| 472 | 20230918 | 123300 | 104327806500 | 287000 | 287000 | 287000 | 286500 | 866 |
| 473 | 20230918 | 123200 | 104079268000 | 287000 | 286500 | 287500 | 286500 | 1212 |
| 474 | 20230918 | 123100 | 103731440000 | 286500 | 286500 | 287000 | 286500 | 203 |
| 475 | 20230918 | 123000 | 103673206500 | 287000 | 287500 | 287500 | 286500 | 697 |
| 476 | 20230918 | 122900 | 103473111000 | 287500 | 286500 | 287500 | 286500 | 4541 |
| 477 | 20230918 | 122800 | 102169149000 | 286500 | 286500 | 287000 | 286000 | 2274 |
| 478 | 20230918 | 122700 | 101517356500 | 286500 | 287000 | 287000 | 286500 | 834 |
| 479 | 20230918 | 122600 | 101278368500 | 286500 | 286500 | 287000 | 286500 | 322 |
| 480 | 20230918 | 122500 | 101186106500 | 286500 | 287000 | 287000 | 286500 | 352 |
| 481 | 20230918 | 122400 | 101085096500 | 287000 | 286500 | 287000 | 286500 | 293 |
| 482 | 20230918 | 122300 | 101001029000 | 286500 | 286000 | 287000 | 286000 | 3640 |
| 483 | 20230918 | 122200 | 99956802000 | 286000 | 286500 | 287000 | 286000 | 634 |
| 484 | 20230918 | 122100 | 99775171500 | 286500 | 287000 | 287000 | 286500 | 440 |
| 485 | 20230918 | 122000 | 99649097000 | 286500 | 286500 | 287000 | 286500 | 862 |
| 486 | 20230918 | 121900 | 99402026500 | 287000 | 287000 | 287000 | 286500 | 1057 |
| 487 | 20230918 | 121800 | 99098711000 | 287000 | 286500 | 287000 | 286000 | 1834 |
| 488 | 20230918 | 121700 | 98572633000 | 286500 | 286500 | 287000 | 286000 | 543 |
| 489 | 20230918 | 121600 | 98417058500 | 286500 | 286000 | 287000 | 285500 | 3453 |
| 490 | 20230918 | 121500 | 97428740500 | 286000 | 285000 | 286000 | 284500 | 1672 |
| 491 | 20230918 | 121400 | 96951525500 | 284500 | 285000 | 285500 | 284500 | 221 |
| 492 | 20230918 | 121300 | 96888568000 | 285000 | 285000 | 285500 | 284500 | 860 |
| 493 | 20230918 | 121200 | 96643418500 | 285000 | 284500 | 285000 | 284500 | 171 |
| 494 | 20230918 | 121100 | 96594748000 | 285000 | 285500 | 285500 | 284500 | 459 |
| 495 | 20230918 | 121000 | 96463941500 | 285500 | 284500 | 285500 | 284500 | 3064 |
| 496 | 20230918 | 120900 | 95590700000 | 284500 | 284500 | 284500 | 284000 | 121 |
| 497 | 20230918 | 120800 | 95556297000 | 284000 | 284500 | 285000 | 284000 | 137 |
| 498 | 20230918 | 120700 | 95517328000 | 284500 | 284500 | 285000 | 284500 | 102 |
| 499 | 20230918 | 120600 | 95488296000 | 284500 | 285000 | 285000 | 284500 | 284 |
| 500 | 20230918 | 120500 | 95407493000 | 285000 | 285000 | 285000 | 284500 | 331 |
| 501 | 20230918 | 120400 | 95313312000 | 285000 | 285000 | 285000 | 284500 | 328 |
| 502 | 20230918 | 120300 | 95219957000 | 285000 | 285000 | 285000 | 284500 | 358 |
| 503 | 20230918 | 120200 | 95118071500 | 285000 | 285000 | 285000 | 284500 | 219 |
| 504 | 20230918 | 120100 | 95055737000 | 284500 | 285000 | 285000 | 284500 | 330 |
| 505 | 20230918 | 120000 | 94961796000 | 285000 | 285000 | 285000 | 284500 | 196 |
| 506 | 20230918 | 115900 | 94906007500 | 285000 | 285000 | 285000 | 284000 | 312 |
| 507 | 20230918 | 115800 | 94817117000 | 285000 | 284500 | 285000 | 284000 | 265 |
| 508 | 20230918 | 115700 | 94741666000 | 284500 | 284500 | 284500 | 284000 | 426 |
| 509 | 20230918 | 115600 | 94620474000 | 284500 | 284500 | 285000 | 284000 | 2237 |
| 510 | 20230918 | 115500 | 93984103000 | 284000 | 284000 | 284500 | 284000 | 248 |
| 511 | 20230918 | 115400 | 93913618500 | 284000 | 284000 | 284500 | 283500 | 1719 |
| 512 | 20230918 | 115300 | 93425396500 | 284000 | 284500 | 284500 | 284000 | 997 |
| 513 | 20230918 | 115200 | 93142217500 | 284500 | 284500 | 284500 | 284000 | 179 |
| 514 | 20230918 | 115100 | 93091315500 | 284500 | 284500 | 284500 | 284000 | 1640 |
| 515 | 20230918 | 115000 | 92625142000 | 284500 | 284500 | 285000 | 284500 | 193 |
| 516 | 20230918 | 114900 | 92570211000 | 284500 | 285000 | 285000 | 284500 | 1532 |
| 517 | 20230918 | 114800 | 92134293000 | 285000 | 284500 | 285000 | 284500 | 176 |
| 518 | 20230918 | 114700 | 92084199500 | 285000 | 285000 | 285000 | 284500 | 150 |
| 519 | 20230918 | 114600 | 92041454000 | 284500 | 284500 | 285000 | 284500 | 245 |
| 520 | 20230918 | 114500 | 91971721000 | 284500 | 284500 | 285000 | 284500 | 422 |
| 521 | 20230918 | 114400 | 91851548000 | 284500 | 285000 | 285500 | 284500 | 1503 |
| 522 | 20230918 | 114300 | 91423192000 | 285500 | 286000 | 286000 | 285000 | 722 |
| 523 | 20230918 | 114200 | 91217040000 | 285500 | 286000 | 286000 | 285500 | 544 |
| 524 | 20230918 | 114100 | 91061662500 | 285500 | 286000 | 286000 | 285500 | 113 |
| 525 | 20230918 | 114000 | 91029386500 | 285500 | 286000 | 286000 | 285500 | 650 |
| 526 | 20230918 | 113900 | 90843702000 | 286000 | 285000 | 286000 | 285000 | 878 |
| 527 | 20230918 | 113800 | 90593225500 | 285000 | 285000 | 285000 | 284500 | 263 |
| 528 | 20230918 | 113700 | 90518276500 | 285000 | 285000 | 285000 | 284500 | 182 |
| 529 | 20230918 | 113600 | 90466455000 | 284500 | 285000 | 285000 | 284500 | 258 |
| 530 | 20230918 | 113500 | 90392947000 | 285000 | 284500 | 285000 | 284500 | 867 |
| 531 | 20230918 | 113400 | 90145959500 | 284500 | 285000 | 285000 | 284500 | 218 |
| 532 | 20230918 | 113300 | 90083914500 | 285000 | 284500 | 285500 | 284500 | 456 |
| 533 | 20230918 | 113200 | 89953982000 | 285000 | 285500 | 285500 | 284500 | 1713 |
| 534 | 20230918 | 113100 | 89465394000 | 285500 | 285500 | 285500 | 285000 | 234 |
| 535 | 20230918 | 113000 | 89398599500 | 285500 | 285000 | 285500 | 285000 | 1049 |
| 536 | 20230918 | 112900 | 89099517500 | 285000 | 285500 | 286000 | 285000 | 171 |
| 537 | 20230918 | 112800 | 89050700000 | 285000 | 285500 | 286000 | 285000 | 556 |
| 538 | 20230918 | 112700 | 88891952000 | 285500 | 285500 | 285500 | 285000 | 732 |
| 539 | 20230918 | 112600 | 88682973000 | 285500 | 286000 | 286000 | 285000 | 525 |
| 540 | 20230918 | 112500 | 88533200500 | 286000 | 286000 | 286000 | 285000 | 796 |
| 541 | 20230918 | 112400 | 88305866000 | 286000 | 286500 | 286500 | 286000 | 1536 |
| 542 | 20230918 | 112300 | 87866303000 | 286500 | 286500 | 286500 | 286000 | 657 |
| 543 | 20230918 | 112200 | 87678082500 | 286500 | 287500 | 287500 | 286000 | 2145 |
| 544 | 20230918 | 112100 | 87063114000 | 287000 | 286500 | 287500 | 286000 | 8999 |
| 545 | 20230918 | 112000 | 84481495500 | 286500 | 286000 | 286500 | 285500 | 2069 |
| 546 | 20230918 | 111900 | 83889766000 | 286000 | 285500 | 286000 | 285500 | 329 |
| 547 | 20230918 | 111800 | 83795766000 | 285500 | 285000 | 286000 | 285000 | 1730 |
| 548 | 20230918 | 111700 | 83301976000 | 285000 | 285000 | 285500 | 285000 | 392 |
| 549 | 20230918 | 111600 | 83190249500 | 285000 | 285500 | 285500 | 285000 | 1420 |
| 550 | 20230918 | 111500 | 82785541500 | 285500 | 285000 | 285500 | 285000 | 306 |
| 551 | 20230918 | 111400 | 82698259500 | 285500 | 285500 | 286000 | 285000 | 1233 |
| 552 | 20230918 | 111300 | 82346242500 | 285500 | 286000 | 286000 | 285500 | 311 |
| 553 | 20230918 | 111200 | 82257418500 | 286000 | 285500 | 286000 | 285000 | 287 |
| 554 | 20230918 | 111100 | 82175453000 | 285500 | 285500 | 286000 | 285000 | 1148 |
| 555 | 20230918 | 111000 | 81847706000 | 285500 | 285500 | 286000 | 285000 | 406 |
| 556 | 20230918 | 110900 | 81731833000 | 285000 | 285500 | 286000 | 285000 | 831 |
| 557 | 20230918 | 110800 | 81494506000 | 285500 | 286000 | 286500 | 285000 | 2008 |
| 558 | 20230918 | 110700 | 80920819500 | 286500 | 286500 | 286500 | 286000 | 290 |
| 559 | 20230918 | 110600 | 80837785500 | 286500 | 286000 | 286500 | 286000 | 691 |
| 560 | 20230918 | 110500 | 80639954000 | 286500 | 286500 | 286500 | 286000 | 593 |
| 561 | 20230918 | 110400 | 80470188000 | 286500 | 286500 | 286500 | 286000 | 1047 |
| 562 | 20230918 | 110300 | 80170277000 | 286500 | 286500 | 286500 | 286000 | 1049 |
| 563 | 20230918 | 110200 | 79869906500 | 286500 | 286000 | 286500 | 285500 | 4073 |
| 564 | 20230918 | 110100 | 78704440500 | 285500 | 286000 | 286000 | 285500 | 246 |
| 565 | 20230918 | 110000 | 78634163000 | 285500 | 286000 | 286000 | 285500 | 245 |
| 566 | 20230918 | 105900 | 78564185000 | 285500 | 286000 | 286000 | 285000 | 2126 |
| 567 | 20230918 | 105800 | 77956800000 | 285500 | 285500 | 286000 | 285500 | 881 |
| 568 | 20230918 | 105700 | 77705263500 | 285500 | 286000 | 286000 | 285500 | 304 |
| 569 | 20230918 | 105600 | 77618427500 | 285500 | 286000 | 286000 | 285500 | 1337 |
| 570 | 20230918 | 105500 | 77236590000 | 285500 | 286000 | 286000 | 285500 | 658 |
| 571 | 20230918 | 105400 | 77048549500 | 286000 | 285500 | 286000 | 285500 | 261 |
| 572 | 20230918 | 105300 | 76973913000 | 286000 | 286000 | 286000 | 285500 | 649 |
| 573 | 20230918 | 105200 | 76788403500 | 286000 | 286000 | 286000 | 285500 | 2387 |
| 574 | 20230918 | 105100 | 76105770000 | 286000 | 284500 | 286000 | 284500 | 5884 |
| 575 | 20230918 | 105000 | 74427253500 | 284500 | 284500 | 285000 | 284500 | 135 |
| 576 | 20230918 | 104900 | 74388814500 | 285000 | 285000 | 285000 | 284500 | 374 |
| 577 | 20230918 | 104800 | 74282356500 | 284500 | 285000 | 285000 | 284500 | 378 |
| 578 | 20230918 | 104700 | 74174756000 | 284500 | 284000 | 285000 | 284000 | 1066 |
| 579 | 20230918 | 104600 | 73871462500 | 284500 | 284500 | 284500 | 284000 | 333 |
| 580 | 20230918 | 104500 | 73776747500 | 284000 | 284500 | 284500 | 284000 | 99 |
| 581 | 20230918 | 104400 | 73748604000 | 284500 | 284500 | 284500 | 284000 | 1201 |
| 582 | 20230918 | 104300 | 73407467500 | 284500 | 285000 | 285000 | 284000 | 691 |
| 583 | 20230918 | 104200 | 73210835000 | 285000 | 285000 | 285000 | 284500 | 553 |
| 584 | 20230918 | 104100 | 73053254000 | 285000 | 284000 | 285000 | 283500 | 4040 |
| 585 | 20230918 | 104000 | 71904116500 | 284000 | 284000 | 284000 | 283500 | 150 |
| 586 | 20230918 | 103900 | 71861551000 | 284000 | 284000 | 284000 | 283500 | 182 |
| 587 | 20230918 | 103800 | 71809916000 | 284000 | 284000 | 284000 | 283500 | 237 |
| 588 | 20230918 | 103700 | 71742666000 | 283500 | 283000 | 284000 | 282500 | 2393 |
| 589 | 20230918 | 103600 | 71064656500 | 283000 | 283000 | 283500 | 282500 | 469 |
| 590 | 20230918 | 103500 | 70931928000 | 283000 | 283500 | 283500 | 282500 | 304 |
| 591 | 20230918 | 103400 | 70845868500 | 283000 | 282000 | 283500 | 282000 | 2855 |
| 592 | 20230918 | 103300 | 70039565000 | 282000 | 282000 | 282500 | 282000 | 904 |
| 593 | 20230918 | 103200 | 69784484500 | 282500 | 283500 | 283500 | 282000 | 3160 |
| 594 | 20230918 | 103100 | 68891087000 | 283500 | 283000 | 283500 | 283000 | 526 |
| 595 | 20230918 | 103000 | 68742172000 | 283500 | 283500 | 283500 | 283000 | 240 |
| 596 | 20230918 | 102900 | 68674210000 | 283500 | 283000 | 283500 | 283000 | 418 |
| 597 | 20230918 | 102800 | 68555752500 | 283500 | 283000 | 283500 | 283000 | 502 |
| 598 | 20230918 | 102700 | 68413594000 | 283000 | 283000 | 283500 | 283000 | 795 |
| 599 | 20230918 | 102600 | 68188583500 | 283500 | 283000 | 283500 | 283000 | 218 |
| 600 | 20230918 | 102500 | 68126838000 | 283000 | 283000 | 283500 | 283000 | 215 |
| 601 | 20230918 | 102400 | 68065917000 | 283500 | 283000 | 283500 | 283000 | 102 |
| 602 | 20230918 | 102300 | 68037018500 | 283000 | 283000 | 283500 | 283000 | 205 |
| 603 | 20230918 | 102200 | 67978984000 | 283000 | 283000 | 283500 | 283000 | 133 |
| 604 | 20230918 | 102100 | 67941317000 | 283500 | 283000 | 283500 | 283000 | 391 |
| 605 | 20230918 | 102000 | 67830532500 | 283500 | 283000 | 283500 | 283000 | 265 |
| 606 | 20230918 | 101900 | 67755497500 | 283500 | 283500 | 283500 | 283000 | 416 |
| 607 | 20230918 | 101800 | 67637715000 | 283000 | 283000 | 283500 | 283000 | 1347 |
| 608 | 20230918 | 101700 | 67256498000 | 283000 | 283500 | 284000 | 283000 | 737 |
| 609 | 20230918 | 101600 | 67047562500 | 283500 | 284000 | 284000 | 283500 | 414 |
| 610 | 20230918 | 101500 | 66930179000 | 284000 | 284000 | 284500 | 283500 | 331 |
| 611 | 20230918 | 101400 | 66836183500 | 284000 | 284500 | 284500 | 284000 | 182 |
| 612 | 20230918 | 101300 | 66784475000 | 284500 | 284500 | 285000 | 284000 | 2727 |
| 613 | 20230918 | 101200 | 66009093000 | 284500 | 285000 | 285000 | 284500 | 771 |
| 614 | 20230918 | 101100 | 65789548500 | 285000 | 285000 | 285000 | 284500 | 714 |
| 615 | 20230918 | 101000 | 65586123500 | 285000 | 285000 | 285000 | 284500 | 1263 |
| 616 | 20230918 | 100900 | 65226195000 | 285000 | 285000 | 285000 | 284500 | 1157 |
| 617 | 20230918 | 100800 | 64896505500 | 285000 | 284500 | 285000 | 284000 | 1872 |
| 618 | 20230918 | 100700 | 64363981000 | 284000 | 283000 | 284500 | 283000 | 2864 |
| 619 | 20230918 | 100600 | 63551303500 | 283500 | 283000 | 283500 | 283000 | 510 |
| 620 | 20230918 | 100500 | 63406815500 | 283500 | 283500 | 283500 | 283000 | 917 |
| 621 | 20230918 | 100400 | 63146946000 | 283000 | 283000 | 283500 | 283000 | 1024 |
| 622 | 20230918 | 100300 | 62857112000 | 283500 | 284000 | 284000 | 283500 | 377 |
| 623 | 20230918 | 100200 | 62750215500 | 283000 | 284000 | 284000 | 283000 | 828 |
| 624 | 20230918 | 100100 | 62515420500 | 284000 | 283500 | 284000 | 283500 | 1090 |
| 625 | 20230918 | 100000 | 62206091000 | 283500 | 283000 | 283500 | 282500 | 807 |
| 626 | 20230918 | 095900 | 61977627000 | 283000 | 283000 | 283500 | 282500 | 1551 |
| 627 | 20230918 | 095800 | 61538723500 | 283000 | 284000 | 284000 | 283000 | 2232 |
| 628 | 20230918 | 095700 | 60906503000 | 284000 | 284000 | 284500 | 284000 | 705 |
| 629 | 20230918 | 095600 | 60706183000 | 284500 | 284000 | 284500 | 283500 | 897 |
| 630 | 20230918 | 095500 | 60451376000 | 284500 | 284000 | 284500 | 283500 | 745 |
| 631 | 20230918 | 095400 | 60239825500 | 284000 | 284000 | 284000 | 283000 | 4345 |
| 632 | 20230918 | 095300 | 59007289000 | 283500 | 284000 | 284000 | 283500 | 884 |
| 633 | 20230918 | 095200 | 58756500000 | 284000 | 284500 | 284500 | 283500 | 1937 |
| 634 | 20230918 | 095100 | 58206356000 | 284000 | 284500 | 284500 | 284000 | 2007 |
| 635 | 20230918 | 095000 | 57635706000 | 284000 | 284000 | 284500 | 283500 | 910 |
| 636 | 20230918 | 094900 | 57376995500 | 284000 | 285000 | 285500 | 283500 | 4953 |
| 637 | 20230918 | 094800 | 55968492500 | 285500 | 286000 | 286500 | 285000 | 5380 |
| 638 | 20230918 | 094700 | 54431414000 | 286500 | 286500 | 287000 | 285500 | 6071 |
| 639 | 20230918 | 094600 | 52694019000 | 286500 | 286000 | 286500 | 285000 | 6417 |
| 640 | 20230918 | 094500 | 50859110000 | 285500 | 285000 | 286000 | 284500 | 7095 |
| 641 | 20230918 | 094400 | 48834549500 | 285000 | 284500 | 285500 | 284500 | 5514 |
| 642 | 20230918 | 094300 | 47263906000 | 285000 | 285500 | 285500 | 284000 | 6101 |
| 643 | 20230918 | 094200 | 45526320000 | 285000 | 284500 | 285500 | 283500 | 6921 |
| 644 | 20230918 | 094100 | 43556039000 | 284500 | 282000 | 284500 | 282000 | 5268 |
| 645 | 20230918 | 094000 | 42062935500 | 282500 | 283000 | 283500 | 282000 | 5123 |
| 646 | 20230918 | 093900 | 40613764000 | 283500 | 283000 | 283500 | 282500 | 1900 |
| 647 | 20230918 | 093800 | 40075538000 | 283000 | 282500 | 283500 | 282500 | 5550 |
| 648 | 20230918 | 093700 | 38504444500 | 282500 | 282500 | 283000 | 282000 | 5103 |
| 649 | 20230918 | 093600 | 37062960000 | 282500 | 281500 | 282500 | 281000 | 3512 |
| 650 | 20230918 | 093500 | 36072337000 | 281500 | 280500 | 281500 | 280500 | 4767 |
| 651 | 20230918 | 093400 | 34733701000 | 280500 | 279500 | 280500 | 279500 | 3078 |
| 652 | 20230918 | 093300 | 33872027000 | 279500 | 279500 | 279500 | 278500 | 1679 |
| 653 | 20230918 | 093200 | 33403005500 | 279500 | 278000 | 279500 | 277500 | 4667 |
| 654 | 20230918 | 093100 | 32103177000 | 277500 | 278000 | 278000 | 277500 | 667 |
| 655 | 20230918 | 093000 | 31917890000 | 277500 | 277500 | 278000 | 277500 | 375 |
| 656 | 20230918 | 092900 | 31813778500 | 277500 | 278000 | 278000 | 277500 | 377 |
| 657 | 20230918 | 092800 | 31709108000 | 277500 | 277500 | 278500 | 277500 | 1378 |
| 658 | 20230918 | 092700 | 31326045000 | 277500 | 277000 | 277500 | 277000 | 1547 |
| 659 | 20230918 | 092600 | 30896848500 | 277000 | 277000 | 277500 | 276500 | 3728 |
| 660 | 20230918 | 092500 | 29864075000 | 277500 | 278000 | 278000 | 277000 | 2155 |
| 661 | 20230918 | 092400 | 29266392000 | 278000 | 278500 | 278500 | 277500 | 1389 |
| 662 | 20230918 | 092300 | 28880573500 | 278000 | 278500 | 278500 | 278000 | 1623 |
| 663 | 20230918 | 092200 | 28429306500 | 278500 | 279000 | 279500 | 278000 | 1481 |
| 664 | 20230918 | 092100 | 28016584000 | 279000 | 278500 | 279000 | 278500 | 1845 |
| 665 | 20230918 | 092000 | 27501931000 | 278500 | 278000 | 279000 | 278000 | 847 |
| 666 | 20230918 | 091900 | 27266175500 | 278500 | 278500 | 279000 | 278000 | 3406 |
| 667 | 20230918 | 091800 | 26317351000 | 279000 | 277500 | 279000 | 277500 | 4503 |
| 668 | 20230918 | 091700 | 25065418500 | 278000 | 277500 | 278000 | 277000 | 2442 |
| 669 | 20230918 | 091600 | 24387980000 | 278000 | 278000 | 278500 | 277000 | 5836 |
| 670 | 20230918 | 091500 | 22766827500 | 278000 | 278500 | 279000 | 278000 | 1724 |
| 671 | 20230918 | 091400 | 22287019500 | 278500 | 279500 | 279500 | 278500 | 2595 |
| 672 | 20230918 | 091300 | 21563619500 | 279500 | 278500 | 280000 | 278500 | 3547 |
| 673 | 20230918 | 091200 | 20573646000 | 278500 | 279000 | 279000 | 278000 | 2832 |
| 674 | 20230918 | 091100 | 19784360500 | 279000 | 279000 | 279500 | 278500 | 1586 |
| 675 | 20230918 | 091000 | 19341764000 | 279500 | 279500 | 280000 | 279000 | 6243 |
| 676 | 20230918 | 090900 | 17596517500 | 279500 | 278000 | 279500 | 277500 | 3911 |
| 677 | 20230918 | 090800 | 16505572000 | 278000 | 278500 | 279000 | 277500 | 5185 |
| 678 | 20230918 | 090700 | 15062859500 | 278500 | 279000 | 279000 | 278000 | 3746 |
| 679 | 20230918 | 090600 | 14018837000 | 279000 | 278000 | 279000 | 277500 | 4650 |
| 680 | 20230918 | 090500 | 12724923000 | 278000 | 277500 | 278000 | 277000 | 2386 |
| 681 | 20230918 | 090400 | 12062757000 | 278000 | 276500 | 278000 | 276000 | 7288 |
| 682 | 20230918 | 090300 | 10044916000 | 277000 | 278000 | 278000 | 276500 | 3839 |
| 683 | 20230918 | 090200 | 8980238500 | 278000 | 277000 | 279000 | 276500 | 8231 |
| 684 | 20230918 | 090100 | 6692962500 | 277000 | 279000 | 280000 | 276500 | 8228 |
| 685 | 20230918 | 090000 | 4406612500 | 278500 | 280000 | 280500 | 278500 | 15201 |