40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 201800 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 73859 |
| 3 | 20230914 | 201700 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 4 | 20230914 | 201600 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 5 | 20230914 | 201500 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 6 | 20230914 | 201400 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 7 | 20230914 | 201300 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 8 | 20230914 | 201200 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 9 | 20230914 | 201100 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 10 | 20230914 | 201000 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 11 | 20230914 | 200900 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 12 | 20230914 | 200800 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 13 | 20230914 | 200700 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 14 | 20230914 | 200600 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 15 | 20230914 | 200500 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 16 | 20230914 | 200400 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 17 | 20230914 | 200300 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 18 | 20230914 | 200200 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 19 | 20230914 | 200100 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 20 | 20230914 | 200000 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 21 | 20230914 | 195900 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 22 | 20230914 | 195800 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 23 | 20230914 | 195700 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 24 | 20230914 | 195600 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 25 | 20230914 | 195500 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 26 | 20230914 | 195400 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 27 | 20230914 | 195300 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 28 | 20230914 | 195200 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 29 | 20230914 | 195100 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 30 | 20230914 | 195000 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 31 | 20230914 | 194900 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 32 | 20230914 | 194800 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 73859 |
| 33 | 20230914 | 194700 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 34 | 20230914 | 194600 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 35 | 20230914 | 194500 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 36 | 20230914 | 194400 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 37 | 20230914 | 194300 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 38 | 20230914 | 194200 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 39 | 20230914 | 194100 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 40 | 20230914 | 194000 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 41 | 20230914 | 193900 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 42 | 20230914 | 193800 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 43 | 20230914 | 193700 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 44 | 20230914 | 193600 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 45 | 20230914 | 193500 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 46 | 20230914 | 193400 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 47 | 20230914 | 193300 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 48 | 20230914 | 193200 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 49 | 20230914 | 193100 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 50 | 20230914 | 193000 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 51 | 20230914 | 192900 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 52 | 20230914 | 192800 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 53 | 20230914 | 192700 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 54 | 20230914 | 192600 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 55 | 20230914 | 192500 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 56 | 20230914 | 192400 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 57 | 20230914 | 192300 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 58 | 20230914 | 192200 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 59 | 20230914 | 192100 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 60 | 20230914 | 192000 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 61 | 20230914 | 191900 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 62 | 20230914 | 191800 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 73859 |
| 63 | 20230914 | 191700 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 64 | 20230914 | 191600 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 65 | 20230914 | 191500 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 66 | 20230914 | 191400 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 67 | 20230914 | 191300 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 68 | 20230914 | 191200 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 69 | 20230914 | 191100 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 70 | 20230914 | 191000 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 71 | 20230914 | 190900 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 72 | 20230914 | 190800 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 73 | 20230914 | 190700 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 74 | 20230914 | 190600 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 75 | 20230914 | 190500 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 76 | 20230914 | 190400 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 77 | 20230914 | 190300 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 78 | 20230914 | 190200 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 79 | 20230914 | 190100 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 80 | 20230914 | 190000 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 81 | 20230914 | 185900 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 82 | 20230914 | 185800 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 83 | 20230914 | 185700 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 84 | 20230914 | 185600 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 85 | 20230914 | 185500 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 86 | 20230914 | 185400 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 87 | 20230914 | 185300 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 88 | 20230914 | 185200 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 89 | 20230914 | 185100 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 90 | 20230914 | 185000 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 91 | 20230914 | 184900 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 92 | 20230914 | 184800 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 73859 |
| 93 | 20230914 | 184700 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 94 | 20230914 | 184600 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 95 | 20230914 | 184500 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 96 | 20230914 | 184400 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 97 | 20230914 | 184300 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 98 | 20230914 | 184200 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 99 | 20230914 | 184100 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 100 | 20230914 | 184000 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 101 | 20230914 | 183900 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 102 | 20230914 | 183800 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 103 | 20230914 | 183700 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 104 | 20230914 | 183600 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 105 | 20230914 | 183500 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 106 | 20230914 | 183400 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 107 | 20230914 | 183300 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 108 | 20230914 | 183200 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 109 | 20230914 | 183100 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 110 | 20230914 | 183000 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 111 | 20230914 | 182900 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 112 | 20230914 | 182800 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 113 | 20230914 | 182700 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 114 | 20230914 | 182600 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 115 | 20230914 | 182500 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 116 | 20230914 | 182400 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 117 | 20230914 | 182300 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 118 | 20230914 | 182200 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 119 | 20230914 | 182100 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 120 | 20230914 | 182000 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 121 | 20230914 | 181900 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 122 | 20230914 | 181800 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 73859 |
| 123 | 20230914 | 181700 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 124 | 20230914 | 181600 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 125 | 20230914 | 181500 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 126 | 20230914 | 181400 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 127 | 20230914 | 181300 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 128 | 20230914 | 181200 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 129 | 20230914 | 181100 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 130 | 20230914 | 181000 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 131 | 20230914 | 180900 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 132 | 20230914 | 180800 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 133 | 20230914 | 180700 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 134 | 20230914 | 180600 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 135 | 20230914 | 180500 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 136 | 20230914 | 180400 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 137 | 20230914 | 180300 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 138 | 20230914 | 180200 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 139 | 20230914 | 180100 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 140 | 20230914 | 180000 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 141 | 20230914 | 175900 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 142 | 20230914 | 175800 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 143 | 20230914 | 175700 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 144 | 20230914 | 175600 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 145 | 20230914 | 175500 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 146 | 20230914 | 175400 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 147 | 20230914 | 175300 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 148 | 20230914 | 175200 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 149 | 20230914 | 175100 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 150 | 20230914 | 175000 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 151 | 20230914 | 174900 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 152 | 20230914 | 174800 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 73859 |
| 153 | 20230914 | 174700 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 154 | 20230914 | 174600 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 155 | 20230914 | 174500 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 156 | 20230914 | 174400 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 157 | 20230914 | 174300 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 158 | 20230914 | 174200 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 159 | 20230914 | 174100 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 160 | 20230914 | 174000 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 161 | 20230914 | 173900 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 162 | 20230914 | 173800 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 163 | 20230914 | 173700 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 164 | 20230914 | 173600 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 165 | 20230914 | 173500 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 166 | 20230914 | 173400 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 167 | 20230914 | 173300 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 168 | 20230914 | 173200 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 169 | 20230914 | 173100 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 170 | 20230914 | 173000 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 171 | 20230914 | 172900 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 172 | 20230914 | 172800 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 173 | 20230914 | 172700 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 174 | 20230914 | 172600 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 175 | 20230914 | 172500 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 176 | 20230914 | 172400 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 177 | 20230914 | 172300 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 178 | 20230914 | 172200 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 179 | 20230914 | 172100 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 180 | 20230914 | 172000 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 181 | 20230914 | 171900 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 182 | 20230914 | 171800 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 73859 |
| 183 | 20230914 | 171700 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 184 | 20230914 | 171600 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 185 | 20230914 | 171500 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 186 | 20230914 | 171400 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 187 | 20230914 | 171300 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 188 | 20230914 | 171200 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 189 | 20230914 | 171100 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 190 | 20230914 | 171000 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 191 | 20230914 | 170900 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 192 | 20230914 | 170800 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 193 | 20230914 | 170700 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 194 | 20230914 | 170600 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 195 | 20230914 | 170500 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 196 | 20230914 | 170400 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 197 | 20230914 | 170300 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 198 | 20230914 | 170200 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 199 | 20230914 | 170100 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 200 | 20230914 | 170000 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 201 | 20230914 | 165900 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 202 | 20230914 | 165800 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 203 | 20230914 | 165700 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 204 | 20230914 | 165600 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 205 | 20230914 | 165500 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 206 | 20230914 | 165400 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 207 | 20230914 | 165300 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 208 | 20230914 | 165200 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 209 | 20230914 | 165100 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 210 | 20230914 | 165000 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 211 | 20230914 | 164900 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 212 | 20230914 | 164800 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 73859 |
| 213 | 20230914 | 164700 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 214 | 20230914 | 164600 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 215 | 20230914 | 164500 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 216 | 20230914 | 164400 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 217 | 20230914 | 164300 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 218 | 20230914 | 164200 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 219 | 20230914 | 164100 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 220 | 20230914 | 164000 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 221 | 20230914 | 163900 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 222 | 20230914 | 163800 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 223 | 20230914 | 163700 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 224 | 20230914 | 163600 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 225 | 20230914 | 163500 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 226 | 20230914 | 163400 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 227 | 20230914 | 163300 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 228 | 20230914 | 163200 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 229 | 20230914 | 163100 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 230 | 20230914 | 163000 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 231 | 20230914 | 162900 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 232 | 20230914 | 162800 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 233 | 20230914 | 162700 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 234 | 20230914 | 162600 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 235 | 20230914 | 162500 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 236 | 20230914 | 162400 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 237 | 20230914 | 162300 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 238 | 20230914 | 162200 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 239 | 20230914 | 162100 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 240 | 20230914 | 162000 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 241 | 20230914 | 161900 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 242 | 20230914 | 161800 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 73859 |
| 243 | 20230914 | 161700 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 244 | 20230914 | 161600 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 245 | 20230914 | 161500 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 246 | 20230914 | 161400 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 247 | 20230914 | 161300 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 248 | 20230914 | 161200 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 249 | 20230914 | 161100 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 250 | 20230914 | 161000 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 251 | 20230914 | 160900 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 252 | 20230914 | 160800 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 253 | 20230914 | 160700 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 254 | 20230914 | 160600 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 255 | 20230914 | 160500 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 256 | 20230914 | 160400 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 257 | 20230914 | 160300 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 258 | 20230914 | 160200 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 259 | 20230914 | 160100 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 260 | 20230914 | 160000 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 261 | 20230914 | 155900 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 262 | 20230914 | 155800 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 263 | 20230914 | 155700 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 264 | 20230914 | 155600 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 265 | 20230914 | 155500 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 266 | 20230914 | 155400 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 267 | 20230914 | 155300 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 268 | 20230914 | 155200 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 269 | 20230914 | 155100 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 270 | 20230914 | 155000 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 271 | 20230914 | 154900 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 272 | 20230914 | 154800 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 73859 |
| 273 | 20230914 | 154700 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 274 | 20230914 | 154600 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 275 | 20230914 | 154500 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 276 | 20230914 | 154400 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 277 | 20230914 | 154300 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 278 | 20230914 | 154200 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 279 | 20230914 | 154100 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 280 | 20230914 | 154000 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 281 | 20230914 | 153900 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 282 | 20230914 | 153800 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 283 | 20230914 | 153700 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 284 | 20230914 | 153600 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 285 | 20230914 | 153500 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 286 | 20230914 | 153400 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 287 | 20230914 | 153300 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 288 | 20230914 | 153200 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 289 | 20230914 | 153100 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 290 | 20230914 | 153000 | 201503181000 | 285000 | 285000 | 285000 | 285000 | 73859 |
| 291 | 20230914 | 152900 | 180453366000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 292 | 20230914 | 152800 | 180453366000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 293 | 20230914 | 152700 | 180453366000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 294 | 20230914 | 152600 | 180453366000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 295 | 20230914 | 152500 | 180453366000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 296 | 20230914 | 152400 | 180453366000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 297 | 20230914 | 152300 | 180453366000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 298 | 20230914 | 152200 | 180453366000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 299 | 20230914 | 152100 | 180453366000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 300 | 20230914 | 152000 | 180453366000 | 285000 | 285000 | 285000 | 285000 | 0 |
| 301 | 20230914 | 151900 | 180453366000 | 285000 | 284500 | 285500 | 284500 | 3033 |
| 302 | 20230914 | 151800 | 179589151000 | 284500 | 285000 | 285500 | 284500 | 4004 |
| 303 | 20230914 | 151700 | 178448545500 | 285000 | 284500 | 285000 | 284500 | 1580 |
| 304 | 20230914 | 151600 | 177998330500 | 284500 | 284500 | 285000 | 284500 | 914 |
| 305 | 20230914 | 151500 | 177737937000 | 284500 | 284500 | 285000 | 284500 | 544 |
| 306 | 20230914 | 151400 | 177583022500 | 285000 | 285500 | 285500 | 284500 | 2050 |
| 307 | 20230914 | 151300 | 176998802000 | 285500 | 286000 | 286000 | 285000 | 4400 |
| 308 | 20230914 | 151200 | 175743314000 | 286000 | 285500 | 286000 | 285000 | 2761 |
| 309 | 20230914 | 151100 | 174955187000 | 285500 | 285500 | 285500 | 285000 | 828 |
| 310 | 20230914 | 151000 | 174718991500 | 285500 | 285500 | 285500 | 285000 | 754 |
| 311 | 20230914 | 150900 | 174503794500 | 285500 | 285500 | 285500 | 285000 | 1101 |
| 312 | 20230914 | 150800 | 174189490000 | 285500 | 285000 | 285500 | 285000 | 924 |
| 313 | 20230914 | 150700 | 173925715500 | 285500 | 285000 | 285500 | 285000 | 2365 |
| 314 | 20230914 | 150600 | 173250616500 | 285000 | 284500 | 285500 | 284500 | 2808 |
| 315 | 20230914 | 150500 | 172450312500 | 285000 | 285000 | 285000 | 284500 | 450 |
| 316 | 20230914 | 150400 | 172322139500 | 284500 | 285000 | 285500 | 284500 | 3536 |
| 317 | 20230914 | 150300 | 171314712500 | 285000 | 284500 | 285000 | 284500 | 2629 |
| 318 | 20230914 | 150200 | 170565550000 | 284500 | 284500 | 285000 | 284000 | 4308 |
| 319 | 20230914 | 150100 | 169340001000 | 284500 | 284500 | 284500 | 284000 | 607 |
| 320 | 20230914 | 150000 | 169167340000 | 284000 | 284000 | 284500 | 284000 | 679 |
| 321 | 20230914 | 145900 | 168974459500 | 284000 | 284500 | 284500 | 284000 | 335 |
| 322 | 20230914 | 145800 | 168879256500 | 284000 | 284500 | 284500 | 283500 | 4809 |
| 323 | 20230914 | 145700 | 167513476500 | 284500 | 284500 | 284500 | 284000 | 431 |
| 324 | 20230914 | 145600 | 167390967000 | 284000 | 284000 | 284500 | 284000 | 427 |
| 325 | 20230914 | 145500 | 167269593000 | 284000 | 284500 | 284500 | 284000 | 2382 |
| 326 | 20230914 | 145400 | 166592122000 | 284500 | 284500 | 284500 | 284000 | 2014 |
| 327 | 20230914 | 145300 | 166019182000 | 284500 | 284000 | 284500 | 284000 | 469 |
| 328 | 20230914 | 145200 | 165885816000 | 284500 | 284000 | 284500 | 284000 | 399 |
| 329 | 20230914 | 145100 | 165772422000 | 284000 | 284000 | 284500 | 284000 | 273 |
| 330 | 20230914 | 145000 | 165694834000 | 284500 | 284000 | 284500 | 284000 | 359 |
| 331 | 20230914 | 144900 | 165592828000 | 284000 | 283500 | 284000 | 283500 | 1901 |
| 332 | 20230914 | 144800 | 165052976500 | 284000 | 284000 | 284000 | 283500 | 642 |
| 333 | 20230914 | 144700 | 164870749500 | 283500 | 283500 | 284000 | 283500 | 1194 |
| 334 | 20230914 | 144600 | 164531991000 | 283500 | 284000 | 284000 | 283500 | 553 |
| 335 | 20230914 | 144500 | 164375037500 | 284000 | 283500 | 284000 | 283500 | 424 |
| 336 | 20230914 | 144400 | 164254684500 | 283500 | 284500 | 284500 | 283500 | 1416 |
| 337 | 20230914 | 144300 | 163852628500 | 284000 | 284000 | 284500 | 284000 | 486 |
| 338 | 20230914 | 144200 | 163714562500 | 284000 | 284000 | 284500 | 284000 | 353 |
| 339 | 20230914 | 144100 | 163614259000 | 284000 | 284500 | 284500 | 283500 | 3706 |
| 340 | 20230914 | 144000 | 162561708000 | 284000 | 284500 | 284500 | 284000 | 565 |
| 341 | 20230914 | 143900 | 162401022500 | 284500 | 284500 | 284500 | 284000 | 675 |
| 342 | 20230914 | 143800 | 162209041500 | 284500 | 284000 | 284500 | 284000 | 143 |
| 343 | 20230914 | 143700 | 162168377000 | 284000 | 285000 | 285000 | 284000 | 1701 |
| 344 | 20230914 | 143600 | 161684706000 | 284500 | 285000 | 285000 | 284500 | 388 |
| 345 | 20230914 | 143500 | 161574160000 | 285000 | 284500 | 285000 | 284500 | 211 |
| 346 | 20230914 | 143400 | 161514054000 | 284500 | 284500 | 285000 | 284000 | 1983 |
| 347 | 20230914 | 143300 | 160949837500 | 285000 | 284500 | 285000 | 284000 | 722 |
| 348 | 20230914 | 143200 | 160744436000 | 284500 | 285000 | 285000 | 284000 | 1774 |
| 349 | 20230914 | 143100 | 160239466500 | 285000 | 284500 | 285000 | 284500 | 1728 |
| 350 | 20230914 | 143000 | 159747024000 | 285000 | 284500 | 285000 | 284500 | 978 |
| 351 | 20230914 | 142900 | 159468331500 | 284500 | 284500 | 284500 | 284000 | 1772 |
| 352 | 20230914 | 142800 | 158964359500 | 284000 | 284500 | 284500 | 284000 | 145 |
| 353 | 20230914 | 142700 | 158923160000 | 284500 | 284500 | 285000 | 284000 | 1586 |
| 354 | 20230914 | 142600 | 158471932500 | 284500 | 284500 | 284500 | 284000 | 511 |
| 355 | 20230914 | 142500 | 158326607500 | 284000 | 284000 | 284500 | 284000 | 296 |
| 356 | 20230914 | 142400 | 158242446000 | 284500 | 283500 | 284500 | 283500 | 1179 |
| 357 | 20230914 | 142300 | 157907538000 | 283500 | 284000 | 284000 | 283500 | 371 |
| 358 | 20230914 | 142200 | 157802199000 | 284000 | 284000 | 284000 | 283500 | 524 |
| 359 | 20230914 | 142100 | 157653413000 | 284000 | 283500 | 284000 | 283500 | 422 |
| 360 | 20230914 | 142000 | 157533585000 | 284000 | 283500 | 284000 | 283500 | 739 |
| 361 | 20230914 | 141900 | 157323774000 | 283500 | 284000 | 284500 | 283500 | 799 |
| 362 | 20230914 | 141800 | 157096848500 | 284500 | 283500 | 284500 | 283000 | 3962 |
| 363 | 20230914 | 141700 | 155972093000 | 283500 | 283500 | 283500 | 283000 | 390 |
| 364 | 20230914 | 141600 | 155861536500 | 283000 | 283000 | 283500 | 283000 | 365 |
| 365 | 20230914 | 141500 | 155758094000 | 283000 | 283000 | 283500 | 282500 | 1033 |
| 366 | 20230914 | 141400 | 155465504000 | 283000 | 283000 | 283500 | 283000 | 663 |
| 367 | 20230914 | 141300 | 155277866500 | 283500 | 283500 | 283500 | 283000 | 1656 |
| 368 | 20230914 | 141200 | 154809091000 | 283000 | 283500 | 283500 | 283000 | 538 |
| 369 | 20230914 | 141100 | 154656750000 | 283500 | 283500 | 283500 | 283000 | 373 |
| 370 | 20230914 | 141000 | 154551040000 | 283000 | 283500 | 283500 | 283000 | 367 |
| 371 | 20230914 | 140900 | 154447079000 | 283000 | 282500 | 283500 | 282500 | 670 |
| 372 | 20230914 | 140800 | 154257469500 | 283000 | 283000 | 283000 | 282500 | 911 |
| 373 | 20230914 | 140700 | 153999678000 | 283000 | 282500 | 283000 | 282500 | 1327 |
| 374 | 20230914 | 140600 | 153624458500 | 283000 | 283000 | 283500 | 282500 | 380 |
| 375 | 20230914 | 140500 | 153516922000 | 283000 | 283500 | 283500 | 282500 | 1762 |
| 376 | 20230914 | 140400 | 153018244000 | 283000 | 283000 | 283500 | 283000 | 580 |
| 377 | 20230914 | 140300 | 152854050000 | 283000 | 283000 | 283000 | 282500 | 590 |
| 378 | 20230914 | 140200 | 152687118500 | 283000 | 283000 | 283000 | 282500 | 313 |
| 379 | 20230914 | 140100 | 152598548000 | 283000 | 282500 | 283000 | 282500 | 389 |
| 380 | 20230914 | 140000 | 152488482000 | 282500 | 283000 | 283000 | 282500 | 1344 |
| 381 | 20230914 | 135900 | 152108334000 | 282500 | 282500 | 283000 | 282000 | 1066 |
| 382 | 20230914 | 135800 | 151807170500 | 282000 | 282500 | 282500 | 282000 | 632 |
| 383 | 20230914 | 135700 | 151628747500 | 282500 | 282000 | 282500 | 281500 | 1779 |
| 384 | 20230914 | 135600 | 151126906500 | 282000 | 281500 | 282000 | 281500 | 470 |
| 385 | 20230914 | 135500 | 150994489500 | 281500 | 282000 | 282500 | 281500 | 807 |
| 386 | 20230914 | 135400 | 150766909500 | 282000 | 282500 | 283000 | 282000 | 698 |
| 387 | 20230914 | 135300 | 150569857500 | 282500 | 282500 | 283000 | 282500 | 163 |
| 388 | 20230914 | 135200 | 150523756000 | 282500 | 282500 | 283000 | 282500 | 578 |
| 389 | 20230914 | 135100 | 150360408000 | 282500 | 282500 | 283000 | 282500 | 341 |
| 390 | 20230914 | 135000 | 150264029000 | 282500 | 282500 | 283000 | 282000 | 4148 |
| 391 | 20230914 | 134900 | 149093808500 | 282500 | 282500 | 283000 | 282000 | 1266 |
| 392 | 20230914 | 134800 | 148736174500 | 282500 | 283000 | 283000 | 282500 | 1326 |
| 393 | 20230914 | 134700 | 148361269500 | 282500 | 283000 | 283000 | 282000 | 849 |
| 394 | 20230914 | 134600 | 148121409500 | 282500 | 283000 | 283500 | 282000 | 3813 |
| 395 | 20230914 | 134500 | 147043317500 | 283000 | 283000 | 283500 | 283000 | 1550 |
| 396 | 20230914 | 134400 | 146604257500 | 283500 | 284000 | 284000 | 283000 | 2461 |
| 397 | 20230914 | 134300 | 145905993500 | 284500 | 284000 | 284500 | 284000 | 160 |
| 398 | 20230914 | 134200 | 145860527000 | 284500 | 284500 | 284500 | 284000 | 159 |
| 399 | 20230914 | 134100 | 145815330500 | 284500 | 284500 | 284500 | 284000 | 473 |
| 400 | 20230914 | 134000 | 145680875000 | 284500 | 284000 | 284500 | 284000 | 705 |
| 401 | 20230914 | 133900 | 145480619000 | 284000 | 284500 | 284500 | 284000 | 365 |
| 402 | 20230914 | 133800 | 145376907000 | 284000 | 284500 | 284500 | 284000 | 158 |
| 403 | 20230914 | 133700 | 145331988500 | 284500 | 285000 | 285500 | 284000 | 2645 |
| 404 | 20230914 | 133600 | 144579051500 | 285500 | 285500 | 285500 | 285000 | 385 |
| 405 | 20230914 | 133500 | 144469244500 | 285000 | 286000 | 286000 | 285000 | 379 |
| 406 | 20230914 | 133400 | 144361072000 | 286000 | 286000 | 286000 | 285500 | 417 |
| 407 | 20230914 | 133300 | 144241960000 | 286000 | 286000 | 286000 | 285500 | 673 |
| 408 | 20230914 | 133200 | 144049807000 | 285500 | 285500 | 286000 | 285500 | 179 |
| 409 | 20230914 | 133100 | 143998657000 | 286000 | 286000 | 286000 | 285500 | 1066 |
| 410 | 20230914 | 133000 | 143694255000 | 286000 | 285500 | 286000 | 285000 | 342 |
| 411 | 20230914 | 132900 | 143596561000 | 285500 | 285500 | 285500 | 285000 | 818 |
| 412 | 20230914 | 132800 | 143363059500 | 285500 | 285000 | 285500 | 285000 | 817 |
| 413 | 20230914 | 132700 | 143129890500 | 285000 | 285000 | 285500 | 285000 | 249 |
| 414 | 20230914 | 132600 | 143058840000 | 285500 | 285500 | 285500 | 285000 | 2490 |
| 415 | 20230914 | 132500 | 142347957000 | 285500 | 286000 | 286000 | 285500 | 947 |
| 416 | 20230914 | 132400 | 142077550000 | 285500 | 285500 | 286000 | 285500 | 178 |
| 417 | 20230914 | 132300 | 142026695000 | 286000 | 286000 | 286000 | 285500 | 1181 |
| 418 | 20230914 | 132200 | 141689391000 | 286000 | 285000 | 286000 | 284500 | 6639 |
| 419 | 20230914 | 132100 | 139795629000 | 284500 | 284500 | 285000 | 284500 | 449 |
| 420 | 20230914 | 132000 | 139667725000 | 284500 | 284500 | 285000 | 284500 | 780 |
| 421 | 20230914 | 131900 | 139445731000 | 284500 | 284500 | 285000 | 284000 | 1719 |
| 422 | 20230914 | 131800 | 138956657000 | 284500 | 284500 | 284500 | 284000 | 408 |
| 423 | 20230914 | 131700 | 138840720500 | 284500 | 284500 | 285000 | 284000 | 863 |
| 424 | 20230914 | 131600 | 138595135500 | 285000 | 284500 | 285000 | 284500 | 308 |
| 425 | 20230914 | 131500 | 138507463500 | 284500 | 285000 | 285000 | 284500 | 151 |
| 426 | 20230914 | 131400 | 138464466000 | 284500 | 285000 | 285000 | 284500 | 433 |
| 427 | 20230914 | 131300 | 138341178000 | 285000 | 285000 | 285000 | 284500 | 433 |
| 428 | 20230914 | 131200 | 138217854000 | 284500 | 285000 | 285000 | 284500 | 249 |
| 429 | 20230914 | 131100 | 138146969500 | 285000 | 284500 | 285000 | 284000 | 595 |
| 430 | 20230914 | 131000 | 137977697000 | 284500 | 284500 | 284500 | 284000 | 205 |
| 431 | 20230914 | 130900 | 137919378500 | 284500 | 284000 | 284500 | 284000 | 1310 |
| 432 | 20230914 | 130800 | 137546687500 | 284000 | 285000 | 285000 | 284000 | 697 |
| 433 | 20230914 | 130700 | 137348374500 | 284500 | 285000 | 285000 | 284500 | 253 |
| 434 | 20230914 | 130600 | 137276329500 | 285000 | 284500 | 285000 | 284000 | 235 |
| 435 | 20230914 | 130500 | 137209468500 | 284500 | 284500 | 284500 | 284000 | 1377 |
| 436 | 20230914 | 130400 | 136817718000 | 284000 | 284000 | 284500 | 284000 | 196 |
| 437 | 20230914 | 130300 | 136762006500 | 284000 | 284000 | 284500 | 284000 | 977 |
| 438 | 20230914 | 130200 | 136484505500 | 284000 | 284000 | 284000 | 283500 | 184 |
| 439 | 20230914 | 130100 | 136432267000 | 284000 | 283500 | 284000 | 283000 | 1352 |
| 440 | 20230914 | 130000 | 136048834500 | 283000 | 283500 | 283500 | 283000 | 402 |
| 441 | 20230914 | 125900 | 135934966000 | 283000 | 283000 | 284000 | 282500 | 2214 |
| 442 | 20230914 | 125800 | 135307515000 | 283000 | 283000 | 283500 | 282500 | 1669 |
| 443 | 20230914 | 125700 | 134835374000 | 283000 | 283500 | 283500 | 283000 | 1619 |
| 444 | 20230914 | 125600 | 134377165000 | 283000 | 284000 | 284000 | 283000 | 1236 |
| 445 | 20230914 | 125500 | 134026725500 | 283500 | 284000 | 284500 | 283500 | 1438 |
| 446 | 20230914 | 125400 | 133618338500 | 284000 | 284500 | 285000 | 284000 | 556 |
| 447 | 20230914 | 125300 | 133460191000 | 284500 | 284000 | 284500 | 284000 | 267 |
| 448 | 20230914 | 125200 | 133384265500 | 284000 | 285000 | 285000 | 284000 | 471 |
| 449 | 20230914 | 125100 | 133250245500 | 284500 | 284500 | 285000 | 284000 | 1573 |
| 450 | 20230914 | 125000 | 132802714000 | 284500 | 284500 | 285000 | 284000 | 1276 |
| 451 | 20230914 | 124900 | 132439655000 | 284500 | 284500 | 285000 | 284000 | 720 |
| 452 | 20230914 | 124800 | 132234771500 | 285000 | 285000 | 285500 | 284500 | 420 |
| 453 | 20230914 | 124700 | 132115049000 | 285500 | 285500 | 285500 | 285000 | 542 |
| 454 | 20230914 | 124600 | 131960517500 | 285500 | 284500 | 285500 | 284500 | 1243 |
| 455 | 20230914 | 124500 | 131606202000 | 285000 | 285500 | 285500 | 285000 | 4750 |
| 456 | 20230914 | 124400 | 130252383500 | 285000 | 285500 | 285500 | 285000 | 356 |
| 457 | 20230914 | 124300 | 130150852000 | 285500 | 285500 | 285500 | 285000 | 170 |
| 458 | 20230914 | 124200 | 130102340000 | 285500 | 285500 | 285500 | 285000 | 311 |
| 459 | 20230914 | 124100 | 130013574500 | 285500 | 285500 | 285500 | 285000 | 326 |
| 460 | 20230914 | 124000 | 129920525500 | 285500 | 285500 | 285500 | 285000 | 261 |
| 461 | 20230914 | 123900 | 129846010500 | 285500 | 285500 | 285500 | 285000 | 161 |
| 462 | 20230914 | 123800 | 129800072000 | 285500 | 285000 | 285500 | 284500 | 2676 |
| 463 | 20230914 | 123700 | 129037388500 | 284500 | 285000 | 285000 | 284500 | 417 |
| 464 | 20230914 | 123600 | 128918686000 | 285000 | 284500 | 285000 | 284500 | 280 |
| 465 | 20230914 | 123500 | 128838969500 | 284500 | 284500 | 285000 | 284500 | 156 |
| 466 | 20230914 | 123400 | 128794568000 | 285000 | 284500 | 285000 | 284500 | 1212 |
| 467 | 20230914 | 123300 | 128449734500 | 285000 | 284500 | 285000 | 284500 | 288 |
| 468 | 20230914 | 123200 | 128367694500 | 284500 | 285000 | 285000 | 284500 | 229 |
| 469 | 20230914 | 123100 | 128302443500 | 285000 | 284500 | 285000 | 284500 | 145 |
| 470 | 20230914 | 123000 | 128261142500 | 284500 | 284500 | 285000 | 284500 | 340 |
| 471 | 20230914 | 122900 | 128164265500 | 285000 | 284500 | 285000 | 284000 | 1582 |
| 472 | 20230914 | 122800 | 127713911500 | 284500 | 284500 | 284500 | 284000 | 274 |
| 473 | 20230914 | 122700 | 127636029500 | 284500 | 284500 | 284500 | 284000 | 207 |
| 474 | 20230914 | 122600 | 127577193000 | 284000 | 284500 | 284500 | 284000 | 199 |
| 475 | 20230914 | 122500 | 127520637500 | 284000 | 284500 | 284500 | 284000 | 567 |
| 476 | 20230914 | 122400 | 127359408000 | 284000 | 285500 | 285500 | 284000 | 1421 |
| 477 | 20230914 | 122300 | 126954912500 | 285000 | 285500 | 285500 | 285000 | 265 |
| 478 | 20230914 | 122200 | 126879334500 | 285500 | 285000 | 285500 | 284500 | 759 |
| 479 | 20230914 | 122100 | 126662993500 | 285000 | 285000 | 285500 | 284500 | 797 |
| 480 | 20230914 | 122000 | 126435856000 | 285500 | 285500 | 285500 | 285000 | 221 |
| 481 | 20230914 | 121900 | 126372811000 | 285000 | 285000 | 285500 | 284500 | 1068 |
| 482 | 20230914 | 121800 | 126068366500 | 285000 | 285000 | 285000 | 284500 | 459 |
| 483 | 20230914 | 121700 | 125937583000 | 285000 | 285000 | 285000 | 284500 | 781 |
| 484 | 20230914 | 121600 | 125715078000 | 285000 | 285000 | 285000 | 284500 | 267 |
| 485 | 20230914 | 121500 | 125638983500 | 285000 | 285000 | 285000 | 284500 | 325 |
| 486 | 20230914 | 121400 | 125546360500 | 285000 | 285000 | 285000 | 284500 | 1782 |
| 487 | 20230914 | 121300 | 125038538000 | 285000 | 285000 | 285000 | 284500 | 202 |
| 488 | 20230914 | 121200 | 124981006500 | 285000 | 284500 | 285000 | 284500 | 173 |
| 489 | 20230914 | 121100 | 124931724000 | 285000 | 285000 | 285000 | 284500 | 184 |
| 490 | 20230914 | 121000 | 124879303500 | 285000 | 285000 | 285000 | 284500 | 336 |
| 491 | 20230914 | 120900 | 124783595000 | 284500 | 285000 | 285000 | 284500 | 448 |
| 492 | 20230914 | 120800 | 124656107000 | 284500 | 285000 | 285000 | 284500 | 259 |
| 493 | 20230914 | 120700 | 124582330500 | 284500 | 285000 | 285000 | 284500 | 155 |
| 494 | 20230914 | 120600 | 124538161000 | 285000 | 284500 | 285000 | 284500 | 322 |
| 495 | 20230914 | 120500 | 124446501000 | 284500 | 284500 | 285000 | 284000 | 971 |
| 496 | 20230914 | 120400 | 124170246500 | 284500 | 284000 | 284500 | 284000 | 244 |
| 497 | 20230914 | 120300 | 124100858500 | 284000 | 284500 | 284500 | 284000 | 227 |
| 498 | 20230914 | 120200 | 124036355500 | 284500 | 284500 | 285000 | 284000 | 350 |
| 499 | 20230914 | 120100 | 123936794000 | 284500 | 284500 | 285000 | 284000 | 307 |
| 500 | 20230914 | 120000 | 123849412500 | 284500 | 285000 | 285000 | 284000 | 826 |
| 501 | 20230914 | 115900 | 123614556000 | 285000 | 284500 | 285000 | 284500 | 335 |
| 502 | 20230914 | 115800 | 123519171000 | 284500 | 284500 | 285000 | 284500 | 285 |
| 503 | 20230914 | 115700 | 123438067000 | 284500 | 285500 | 285500 | 284500 | 628 |
| 504 | 20230914 | 115600 | 123259274000 | 285000 | 285000 | 285500 | 285000 | 557 |
| 505 | 20230914 | 115500 | 123100458000 | 285500 | 286000 | 286000 | 285000 | 1243 |
| 506 | 20230914 | 115400 | 122745843000 | 285500 | 286000 | 286000 | 285500 | 151 |
| 507 | 20230914 | 115300 | 122702697500 | 286000 | 286000 | 286000 | 285500 | 415 |
| 508 | 20230914 | 115200 | 122584185000 | 286000 | 286000 | 286500 | 285500 | 380 |
| 509 | 20230914 | 115100 | 122475535500 | 286000 | 286000 | 286500 | 285500 | 800 |
| 510 | 20230914 | 115000 | 122246719000 | 286000 | 286000 | 286500 | 286000 | 1366 |
| 511 | 20230914 | 114900 | 121855910500 | 286000 | 286500 | 287000 | 286000 | 452 |
| 512 | 20230914 | 114800 | 121726416500 | 286500 | 286500 | 287000 | 286500 | 744 |
| 513 | 20230914 | 114700 | 121513212000 | 287000 | 286500 | 287000 | 286500 | 376 |
| 514 | 20230914 | 114600 | 121405379500 | 286500 | 287000 | 287500 | 286500 | 985 |
| 515 | 20230914 | 114500 | 121122655000 | 287000 | 287500 | 287500 | 287000 | 691 |
| 516 | 20230914 | 114400 | 120924277000 | 287500 | 287000 | 287500 | 286500 | 2458 |
| 517 | 20230914 | 114300 | 120218753500 | 287000 | 286500 | 287000 | 286500 | 1222 |
| 518 | 20230914 | 114200 | 119868259500 | 286500 | 286500 | 287000 | 286000 | 2026 |
| 519 | 20230914 | 114100 | 119287766500 | 286500 | 286000 | 286500 | 285500 | 641 |
| 520 | 20230914 | 114000 | 119104329500 | 286000 | 286500 | 286500 | 285500 | 694 |
| 521 | 20230914 | 113900 | 118905716000 | 286500 | 286500 | 286500 | 286000 | 998 |
| 522 | 20230914 | 113800 | 118620059000 | 286500 | 286500 | 286500 | 286000 | 658 |
| 523 | 20230914 | 113700 | 118431624500 | 286500 | 287000 | 287500 | 286000 | 1994 |
| 524 | 20230914 | 113600 | 117859800000 | 287000 | 286500 | 287000 | 286000 | 5065 |
| 525 | 20230914 | 113500 | 116407215500 | 286500 | 286000 | 286500 | 285500 | 4464 |
| 526 | 20230914 | 113400 | 115130193500 | 286000 | 286000 | 286000 | 285500 | 336 |
| 527 | 20230914 | 113300 | 115034170000 | 286000 | 285500 | 286000 | 285500 | 407 |
| 528 | 20230914 | 113200 | 114917830000 | 285500 | 286000 | 286000 | 285500 | 824 |
| 529 | 20230914 | 113100 | 114682234000 | 286000 | 285500 | 286000 | 285000 | 2471 |
| 530 | 20230914 | 113000 | 113976649000 | 285500 | 285000 | 285500 | 284500 | 2204 |
| 531 | 20230914 | 112900 | 113348225000 | 285000 | 285000 | 285000 | 284500 | 1089 |
| 532 | 20230914 | 112800 | 113037894500 | 285000 | 285000 | 285000 | 284500 | 677 |
| 533 | 20230914 | 112700 | 112845072500 | 285000 | 284500 | 285000 | 284000 | 1669 |
| 534 | 20230914 | 112600 | 112370006500 | 284500 | 284500 | 284500 | 284000 | 340 |
| 535 | 20230914 | 112500 | 112273279500 | 284500 | 284500 | 284500 | 284000 | 298 |
| 536 | 20230914 | 112400 | 112188564000 | 284500 | 284500 | 284500 | 284000 | 642 |
| 537 | 20230914 | 112300 | 112006051500 | 284500 | 284000 | 284500 | 284000 | 446 |
| 538 | 20230914 | 112200 | 111879182000 | 284500 | 284500 | 284500 | 284000 | 600 |
| 539 | 20230914 | 112100 | 111708558500 | 284500 | 284500 | 284500 | 284000 | 800 |
| 540 | 20230914 | 112000 | 111480997500 | 284000 | 284000 | 284000 | 283000 | 2695 |
| 541 | 20230914 | 111900 | 110716455000 | 284000 | 283500 | 284000 | 283500 | 952 |
| 542 | 20230914 | 111800 | 110446290500 | 283500 | 283000 | 283500 | 283000 | 780 |
| 543 | 20230914 | 111700 | 110225199000 | 283500 | 283000 | 283500 | 283000 | 2382 |
| 544 | 20230914 | 111600 | 109550474500 | 283000 | 283000 | 283000 | 282500 | 518 |
| 545 | 20230914 | 111500 | 109403893000 | 283000 | 283000 | 283000 | 282500 | 600 |
| 546 | 20230914 | 111400 | 109234187000 | 283000 | 283000 | 283000 | 282500 | 342 |
| 547 | 20230914 | 111300 | 109137512500 | 283000 | 282500 | 283000 | 282500 | 354 |
| 548 | 20230914 | 111200 | 109037449000 | 283000 | 282500 | 283000 | 282500 | 238 |
| 549 | 20230914 | 111100 | 108970146500 | 283000 | 282500 | 283000 | 282000 | 1639 |
| 550 | 20230914 | 111000 | 108507199000 | 282500 | 282500 | 283000 | 282000 | 1153 |
| 551 | 20230914 | 110900 | 108181467500 | 282500 | 282000 | 282500 | 281500 | 1577 |
| 552 | 20230914 | 110800 | 107736993500 | 282000 | 282500 | 282500 | 281500 | 2503 |
| 553 | 20230914 | 110700 | 107030835000 | 282500 | 283000 | 283500 | 282500 | 1631 |
| 554 | 20230914 | 110600 | 106569862000 | 283000 | 283000 | 283500 | 283000 | 1153 |
| 555 | 20230914 | 110500 | 106243332000 | 283000 | 283500 | 283500 | 283000 | 400 |
| 556 | 20230914 | 110400 | 106130057000 | 283500 | 283500 | 283500 | 283000 | 955 |
| 557 | 20230914 | 110300 | 105859763500 | 283000 | 283000 | 283500 | 282500 | 1843 |
| 558 | 20230914 | 110200 | 105337846500 | 283000 | 283500 | 283500 | 283000 | 1392 |
| 559 | 20230914 | 110100 | 104943776500 | 284000 | 283500 | 284000 | 283500 | 1197 |
| 560 | 20230914 | 110000 | 104604120000 | 283500 | 284500 | 284500 | 283500 | 1644 |
| 561 | 20230914 | 105900 | 104137559000 | 284500 | 284000 | 284500 | 284000 | 444 |
| 562 | 20230914 | 105800 | 104011272000 | 284000 | 283500 | 284500 | 283500 | 1173 |
| 563 | 20230914 | 105700 | 103678248500 | 283500 | 283500 | 284000 | 283000 | 1892 |
| 564 | 20230914 | 105600 | 103142005000 | 283500 | 285000 | 285000 | 283500 | 2110 |
| 565 | 20230914 | 105500 | 102542191000 | 284500 | 284500 | 285500 | 284500 | 955 |
| 566 | 20230914 | 105400 | 102270022000 | 284500 | 285000 | 285500 | 284500 | 2720 |
| 567 | 20230914 | 105300 | 101495108500 | 285000 | 285000 | 285500 | 285000 | 844 |
| 568 | 20230914 | 105200 | 101254372500 | 285500 | 285000 | 285500 | 285000 | 876 |
| 569 | 20230914 | 105100 | 101004661000 | 285500 | 285500 | 285500 | 285000 | 1125 |
| 570 | 20230914 | 105000 | 100683757000 | 285000 | 285500 | 286000 | 285000 | 1714 |
| 571 | 20230914 | 104900 | 100194442500 | 286000 | 285500 | 286000 | 285500 | 907 |
| 572 | 20230914 | 104800 | 99935226000 | 285500 | 286000 | 286500 | 285500 | 1765 |
| 573 | 20230914 | 104700 | 99430272500 | 286000 | 287500 | 287500 | 285500 | 6398 |
| 574 | 20230914 | 104600 | 97596140500 | 287500 | 287000 | 288000 | 287000 | 4680 |
| 575 | 20230914 | 104500 | 96250474000 | 287500 | 287500 | 287500 | 286500 | 2092 |
| 576 | 20230914 | 104400 | 95649604500 | 287500 | 287000 | 287500 | 286500 | 3324 |
| 577 | 20230914 | 104300 | 94695019500 | 287000 | 287000 | 287000 | 286500 | 2139 |
| 578 | 20230914 | 104200 | 94081230000 | 287000 | 286500 | 287000 | 286000 | 6051 |
| 579 | 20230914 | 104100 | 92345905500 | 286500 | 286500 | 287000 | 286000 | 2201 |
| 580 | 20230914 | 104000 | 91715489500 | 286500 | 286500 | 287000 | 286000 | 3164 |
| 581 | 20230914 | 103900 | 90808885500 | 286000 | 286500 | 286500 | 286000 | 5294 |
| 582 | 20230914 | 103800 | 89293411500 | 286500 | 285500 | 286500 | 285000 | 8427 |
| 583 | 20230914 | 103700 | 86884873500 | 285000 | 285000 | 285500 | 285000 | 1129 |
| 584 | 20230914 | 103600 | 86563105000 | 285000 | 285000 | 285500 | 285000 | 1121 |
| 585 | 20230914 | 103500 | 86243522500 | 285000 | 285500 | 285500 | 285000 | 2057 |
| 586 | 20230914 | 103400 | 85657139500 | 285000 | 285500 | 285500 | 285000 | 1108 |
| 587 | 20230914 | 103300 | 85341023000 | 285000 | 285500 | 285500 | 285000 | 673 |
| 588 | 20230914 | 103200 | 85148978500 | 285500 | 285500 | 286000 | 285000 | 5939 |
| 589 | 20230914 | 103100 | 83452125500 | 286000 | 285500 | 286000 | 285500 | 1121 |
| 590 | 20230914 | 103000 | 83131686000 | 286000 | 285500 | 286000 | 285000 | 1365 |
| 591 | 20230914 | 102900 | 82741860500 | 285000 | 285000 | 285500 | 285000 | 1339 |
| 592 | 20230914 | 102800 | 82359685000 | 285500 | 285500 | 286000 | 284500 | 4606 |
| 593 | 20230914 | 102700 | 81046700000 | 285500 | 284000 | 285500 | 284000 | 18142 |
| 594 | 20230914 | 102600 | 75876592500 | 284500 | 284500 | 284500 | 284000 | 1090 |
| 595 | 20230914 | 102500 | 75566753000 | 284500 | 284000 | 284500 | 284000 | 1668 |
| 596 | 20230914 | 102400 | 75092454500 | 284500 | 283500 | 284500 | 283500 | 2887 |
| 597 | 20230914 | 102300 | 74272290500 | 283500 | 283500 | 284000 | 283500 | 909 |
| 598 | 20230914 | 102200 | 74014261500 | 283500 | 284000 | 284000 | 283500 | 386 |
| 599 | 20230914 | 102100 | 73904673500 | 284000 | 284000 | 284500 | 283500 | 2026 |
| 600 | 20230914 | 102000 | 73329207000 | 284000 | 284000 | 284500 | 283500 | 2258 |
| 601 | 20230914 | 101900 | 72687944500 | 283500 | 283500 | 284000 | 283000 | 572 |
| 602 | 20230914 | 101800 | 72525743000 | 283500 | 284000 | 284000 | 282000 | 3523 |
| 603 | 20230914 | 101700 | 71527997000 | 284000 | 284500 | 284500 | 283500 | 1439 |
| 604 | 20230914 | 101600 | 71119264000 | 284000 | 284000 | 284500 | 283500 | 1593 |
| 605 | 20230914 | 101500 | 70666857000 | 284000 | 283000 | 284000 | 283000 | 1007 |
| 606 | 20230914 | 101400 | 70381408000 | 283000 | 283000 | 283500 | 282500 | 783 |
| 607 | 20230914 | 101300 | 70159824500 | 283000 | 283000 | 283500 | 282500 | 1242 |
| 608 | 20230914 | 101200 | 69808328500 | 283000 | 282500 | 283000 | 282500 | 1080 |
| 609 | 20230914 | 101100 | 69502863500 | 283000 | 282500 | 283000 | 282500 | 1173 |
| 610 | 20230914 | 101000 | 69171059500 | 283000 | 283000 | 283500 | 282500 | 1228 |
| 611 | 20230914 | 100900 | 68823674500 | 283000 | 284000 | 284000 | 283000 | 2381 |
| 612 | 20230914 | 100800 | 68148820500 | 284000 | 284500 | 284500 | 283500 | 2966 |
| 613 | 20230914 | 100700 | 67306139000 | 284500 | 284000 | 284500 | 284000 | 2881 |
| 614 | 20230914 | 100600 | 66486611000 | 284000 | 284000 | 284500 | 283500 | 2767 |
| 615 | 20230914 | 100500 | 65700673000 | 284000 | 284000 | 284500 | 283500 | 2219 |
| 616 | 20230914 | 100400 | 65070351000 | 284000 | 284000 | 284500 | 283500 | 2629 |
| 617 | 20230914 | 100300 | 64323698000 | 284000 | 283500 | 284500 | 283000 | 4331 |
| 618 | 20230914 | 100200 | 63094241500 | 284000 | 283000 | 284000 | 283000 | 8056 |
| 619 | 20230914 | 100100 | 60808874500 | 283000 | 283000 | 283000 | 282500 | 3424 |
| 620 | 20230914 | 100000 | 59839986500 | 282500 | 282500 | 283000 | 282500 | 427 |
| 621 | 20230914 | 095900 | 59719201500 | 282500 | 281500 | 283000 | 281500 | 3691 |
| 622 | 20230914 | 095800 | 58677515000 | 281500 | 282000 | 282000 | 281500 | 307 |
| 623 | 20230914 | 095700 | 58591036500 | 281500 | 282000 | 282000 | 281500 | 345 |
| 624 | 20230914 | 095600 | 58493840500 | 282000 | 282000 | 282500 | 282000 | 997 |
| 625 | 20230914 | 095500 | 58212667000 | 282000 | 282500 | 282500 | 281500 | 2578 |
| 626 | 20230914 | 095400 | 57485249500 | 282000 | 282000 | 282500 | 282000 | 1386 |
| 627 | 20230914 | 095300 | 57094257500 | 282500 | 282500 | 283000 | 282000 | 4340 |
| 628 | 20230914 | 095200 | 55867972500 | 283000 | 282000 | 283000 | 282000 | 2491 |
| 629 | 20230914 | 095100 | 55164227500 | 282500 | 282000 | 282500 | 282000 | 699 |
| 630 | 20230914 | 095000 | 54966865500 | 282500 | 282000 | 282500 | 281500 | 1156 |
| 631 | 20230914 | 094900 | 54640749000 | 282000 | 281500 | 282500 | 281000 | 2948 |
| 632 | 20230914 | 094800 | 53810298500 | 281500 | 280500 | 281500 | 280500 | 912 |
| 633 | 20230914 | 094700 | 53553940000 | 281000 | 280500 | 281000 | 280500 | 2424 |
| 634 | 20230914 | 094600 | 52873132500 | 280500 | 280500 | 280500 | 280000 | 848 |
| 635 | 20230914 | 094500 | 52635318000 | 280500 | 279000 | 280500 | 279000 | 2171 |
| 636 | 20230914 | 094400 | 52027690000 | 279000 | 279000 | 279500 | 279000 | 1499 |
| 637 | 20230914 | 094300 | 51609424500 | 279000 | 279500 | 280000 | 279000 | 2565 |
| 638 | 20230914 | 094200 | 50893013500 | 279500 | 280000 | 280500 | 279500 | 2880 |
| 639 | 20230914 | 094100 | 50087024500 | 280500 | 280000 | 280500 | 280000 | 988 |
| 640 | 20230914 | 094000 | 49810334500 | 280000 | 281000 | 281500 | 280000 | 2401 |
| 641 | 20230914 | 093900 | 49136357500 | 281000 | 282000 | 282000 | 281000 | 746 |
| 642 | 20230914 | 093800 | 48926416000 | 281500 | 281500 | 282000 | 281500 | 1345 |
| 643 | 20230914 | 093700 | 48547774000 | 281500 | 281000 | 281500 | 281000 | 1064 |
| 644 | 20230914 | 093600 | 48248338500 | 281500 | 281000 | 281500 | 280500 | 2005 |
| 645 | 20230914 | 093500 | 47684826500 | 281000 | 282000 | 282000 | 280500 | 2715 |
| 646 | 20230914 | 093400 | 46921475000 | 281500 | 282500 | 282500 | 281500 | 1319 |
| 647 | 20230914 | 093300 | 46549368000 | 282500 | 283000 | 283000 | 282000 | 951 |
| 648 | 20230914 | 093200 | 46280672000 | 282500 | 283000 | 283000 | 282000 | 2381 |
| 649 | 20230914 | 093100 | 45607931500 | 283000 | 283000 | 283500 | 282500 | 3823 |
| 650 | 20230914 | 093000 | 44525856500 | 282500 | 282000 | 284000 | 281500 | 16824 |
| 651 | 20230914 | 092900 | 39769741000 | 281500 | 281500 | 282000 | 281500 | 1602 |
| 652 | 20230914 | 092800 | 39318374000 | 281500 | 281000 | 282000 | 281000 | 1141 |
| 653 | 20230914 | 092700 | 38997062500 | 281000 | 281500 | 281500 | 281000 | 1942 |
| 654 | 20230914 | 092600 | 38450602000 | 281000 | 279500 | 281500 | 279000 | 3944 |
| 655 | 20230914 | 092500 | 37345144000 | 279000 | 280000 | 280000 | 279000 | 3144 |
| 656 | 20230914 | 092400 | 36466369500 | 280000 | 280000 | 280500 | 279500 | 4855 |
| 657 | 20230914 | 092300 | 35106833000 | 280000 | 281000 | 281000 | 280000 | 2560 |
| 658 | 20230914 | 092200 | 34388703500 | 280500 | 282000 | 282000 | 280500 | 4742 |
| 659 | 20230914 | 092100 | 33054380500 | 282000 | 281500 | 282000 | 281000 | 3582 |
| 660 | 20230914 | 092000 | 32046106500 | 281500 | 282000 | 282500 | 281000 | 5423 |
| 661 | 20230914 | 091900 | 30517882500 | 282000 | 281500 | 282000 | 281500 | 2679 |
| 662 | 20230914 | 091800 | 29763068500 | 282000 | 281000 | 282000 | 281000 | 3366 |
| 663 | 20230914 | 091700 | 28815581000 | 281500 | 280500 | 281500 | 280000 | 5029 |
| 664 | 20230914 | 091600 | 27403060500 | 280000 | 280000 | 280500 | 280000 | 3533 |
| 665 | 20230914 | 091500 | 26412491000 | 280000 | 280500 | 281000 | 280000 | 3196 |
| 666 | 20230914 | 091400 | 25516283000 | 281000 | 281000 | 281500 | 280000 | 3925 |
| 667 | 20230914 | 091300 | 24414565500 | 281000 | 280500 | 281500 | 280500 | 9729 |
| 668 | 20230914 | 091200 | 21680641000 | 280500 | 279500 | 281000 | 279000 | 5204 |
| 669 | 20230914 | 091100 | 20222201000 | 279000 | 279500 | 280000 | 278500 | 3989 |
| 670 | 20230914 | 091000 | 19107939000 | 280000 | 280000 | 280500 | 279500 | 9956 |
| 671 | 20230914 | 090900 | 16321664500 | 280000 | 277500 | 280000 | 277500 | 13959 |
| 672 | 20230914 | 090800 | 12425113000 | 278000 | 277000 | 278000 | 276500 | 2992 |
| 673 | 20230914 | 090700 | 11594982500 | 277000 | 277000 | 277500 | 276000 | 3167 |
| 674 | 20230914 | 090600 | 10717782000 | 277000 | 275500 | 277500 | 275000 | 4864 |
| 675 | 20230914 | 090500 | 9373689000 | 275000 | 276000 | 276500 | 275000 | 2383 |
| 676 | 20230914 | 090400 | 8716458500 | 276500 | 274500 | 276500 | 274500 | 3511 |
| 677 | 20230914 | 090300 | 7749099500 | 274500 | 276000 | 276500 | 274500 | 6048 |
| 678 | 20230914 | 090200 | 6083562500 | 276000 | 277000 | 277500 | 275500 | 3186 |
| 679 | 20230914 | 090100 | 5203050500 | 277000 | 278000 | 279000 | 276500 | 4108 |
| 680 | 20230914 | 090000 | 4062015500 | 278500 | 276000 | 279000 | 276000 | 14470 |