42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 204500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 11890 |
| 3 | 20230907 | 204400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 4 | 20230907 | 204300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 5 | 20230907 | 204200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 6 | 20230907 | 204100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 7 | 20230907 | 204000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 8 | 20230907 | 203900 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 9 | 20230907 | 203800 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 10 | 20230907 | 203700 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 11 | 20230907 | 203600 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 12 | 20230907 | 203500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 13 | 20230907 | 203400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 14 | 20230907 | 203300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 15 | 20230907 | 203200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 16 | 20230907 | 203100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 17 | 20230907 | 203000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 18 | 20230907 | 202900 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 19 | 20230907 | 202800 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 20 | 20230907 | 202700 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 21 | 20230907 | 202600 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 22 | 20230907 | 202500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 23 | 20230907 | 202400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 24 | 20230907 | 202300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 25 | 20230907 | 202200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 26 | 20230907 | 202100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 27 | 20230907 | 202000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 28 | 20230907 | 201900 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 29 | 20230907 | 201800 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 30 | 20230907 | 201700 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 31 | 20230907 | 201600 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 32 | 20230907 | 201500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 11890 |
| 33 | 20230907 | 201400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 34 | 20230907 | 201300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 35 | 20230907 | 201200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 36 | 20230907 | 201100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 37 | 20230907 | 201000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 38 | 20230907 | 200900 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 39 | 20230907 | 200800 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 40 | 20230907 | 200700 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 41 | 20230907 | 200600 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 42 | 20230907 | 200500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 43 | 20230907 | 200400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 44 | 20230907 | 200300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 45 | 20230907 | 200200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 46 | 20230907 | 200100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 47 | 20230907 | 200000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 48 | 20230907 | 195900 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 49 | 20230907 | 195800 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 50 | 20230907 | 195700 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 51 | 20230907 | 195600 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 52 | 20230907 | 195500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 53 | 20230907 | 195400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 54 | 20230907 | 195300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 55 | 20230907 | 195200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 56 | 20230907 | 195100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 57 | 20230907 | 195000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 58 | 20230907 | 194900 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 59 | 20230907 | 194800 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 60 | 20230907 | 194700 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 61 | 20230907 | 194600 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 62 | 20230907 | 194500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 11890 |
| 63 | 20230907 | 194400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 64 | 20230907 | 194300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 65 | 20230907 | 194200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 66 | 20230907 | 194100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 67 | 20230907 | 194000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 68 | 20230907 | 193900 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 69 | 20230907 | 193800 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 70 | 20230907 | 193700 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 71 | 20230907 | 193600 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 72 | 20230907 | 193500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 73 | 20230907 | 193400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 74 | 20230907 | 193300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 75 | 20230907 | 193200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 76 | 20230907 | 193100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 77 | 20230907 | 193000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 78 | 20230907 | 192900 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 79 | 20230907 | 192800 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 80 | 20230907 | 192700 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 81 | 20230907 | 192600 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 82 | 20230907 | 192500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 83 | 20230907 | 192400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 84 | 20230907 | 192300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 85 | 20230907 | 192200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 86 | 20230907 | 192100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 87 | 20230907 | 192000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 88 | 20230907 | 191900 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 89 | 20230907 | 191800 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 90 | 20230907 | 191700 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 91 | 20230907 | 191600 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 92 | 20230907 | 191500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 11890 |
| 93 | 20230907 | 191400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 94 | 20230907 | 191300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 95 | 20230907 | 191200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 96 | 20230907 | 191100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 97 | 20230907 | 191000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 98 | 20230907 | 190900 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 99 | 20230907 | 190800 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 100 | 20230907 | 190700 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 101 | 20230907 | 190600 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 102 | 20230907 | 190500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 103 | 20230907 | 190400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 104 | 20230907 | 190300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 105 | 20230907 | 190200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 106 | 20230907 | 190100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 107 | 20230907 | 190000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 108 | 20230907 | 185900 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 109 | 20230907 | 185800 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 110 | 20230907 | 185700 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 111 | 20230907 | 185600 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 112 | 20230907 | 185500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 113 | 20230907 | 185400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 114 | 20230907 | 185300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 115 | 20230907 | 185200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 116 | 20230907 | 185100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 117 | 20230907 | 185000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 118 | 20230907 | 184900 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 119 | 20230907 | 184800 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 120 | 20230907 | 184700 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 121 | 20230907 | 184600 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 122 | 20230907 | 184500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 11890 |
| 123 | 20230907 | 184400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 124 | 20230907 | 184300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 125 | 20230907 | 184200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 126 | 20230907 | 184100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 127 | 20230907 | 184000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 128 | 20230907 | 183900 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 129 | 20230907 | 183800 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 130 | 20230907 | 183700 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 131 | 20230907 | 183600 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 132 | 20230907 | 183500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 133 | 20230907 | 183400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 134 | 20230907 | 183300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 135 | 20230907 | 183200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 136 | 20230907 | 183100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 137 | 20230907 | 183000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 138 | 20230907 | 182900 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 139 | 20230907 | 182800 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 140 | 20230907 | 182700 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 141 | 20230907 | 182600 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 142 | 20230907 | 182500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 143 | 20230907 | 182400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 144 | 20230907 | 182300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 145 | 20230907 | 182200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 146 | 20230907 | 182100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 147 | 20230907 | 182000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 148 | 20230907 | 181900 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 149 | 20230907 | 181800 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 150 | 20230907 | 181700 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 151 | 20230907 | 181600 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 152 | 20230907 | 181500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 11890 |
| 153 | 20230907 | 181400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 154 | 20230907 | 181300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 155 | 20230907 | 181200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 156 | 20230907 | 181100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 157 | 20230907 | 181000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 158 | 20230907 | 180900 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 159 | 20230907 | 180800 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 160 | 20230907 | 180700 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 161 | 20230907 | 180600 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 162 | 20230907 | 180500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 163 | 20230907 | 180400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 164 | 20230907 | 180300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 165 | 20230907 | 180200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 166 | 20230907 | 180100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 167 | 20230907 | 180000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 168 | 20230907 | 175900 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 169 | 20230907 | 175800 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 170 | 20230907 | 175700 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 171 | 20230907 | 175600 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 172 | 20230907 | 175500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 173 | 20230907 | 175400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 174 | 20230907 | 175300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 175 | 20230907 | 175200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 176 | 20230907 | 175100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 177 | 20230907 | 175000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 178 | 20230907 | 174900 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 179 | 20230907 | 174800 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 180 | 20230907 | 174700 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 181 | 20230907 | 174600 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 182 | 20230907 | 174500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 11890 |
| 183 | 20230907 | 174400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 184 | 20230907 | 174300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 185 | 20230907 | 174200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 186 | 20230907 | 174100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 187 | 20230907 | 174000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 188 | 20230907 | 173900 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 189 | 20230907 | 173800 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 190 | 20230907 | 173700 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 191 | 20230907 | 173600 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 192 | 20230907 | 173500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 193 | 20230907 | 173400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 194 | 20230907 | 173300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 195 | 20230907 | 173200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 196 | 20230907 | 173100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 197 | 20230907 | 173000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 198 | 20230907 | 172900 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 199 | 20230907 | 172800 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 200 | 20230907 | 172700 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 201 | 20230907 | 172600 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 202 | 20230907 | 172500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 203 | 20230907 | 172400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 204 | 20230907 | 172300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 205 | 20230907 | 172200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 206 | 20230907 | 172100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 207 | 20230907 | 172000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 208 | 20230907 | 171900 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 209 | 20230907 | 171800 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 210 | 20230907 | 171700 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 211 | 20230907 | 171600 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 212 | 20230907 | 171500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 11890 |
| 213 | 20230907 | 171400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 214 | 20230907 | 171300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 215 | 20230907 | 171200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 216 | 20230907 | 171100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 217 | 20230907 | 171000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 218 | 20230907 | 170900 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 219 | 20230907 | 170800 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 220 | 20230907 | 170700 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 221 | 20230907 | 170600 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 222 | 20230907 | 170500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 223 | 20230907 | 170400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 224 | 20230907 | 170300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 225 | 20230907 | 170200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 226 | 20230907 | 170100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 227 | 20230907 | 170000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 228 | 20230907 | 165900 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 229 | 20230907 | 165800 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 230 | 20230907 | 165700 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 231 | 20230907 | 165600 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 232 | 20230907 | 165500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 233 | 20230907 | 165400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 234 | 20230907 | 165300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 235 | 20230907 | 165200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 236 | 20230907 | 165100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 237 | 20230907 | 165000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 238 | 20230907 | 164900 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 239 | 20230907 | 164800 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 240 | 20230907 | 164700 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 241 | 20230907 | 164600 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 242 | 20230907 | 164500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 11890 |
| 243 | 20230907 | 164400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 244 | 20230907 | 164300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 245 | 20230907 | 164200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 246 | 20230907 | 164100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 247 | 20230907 | 164000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 248 | 20230907 | 163900 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 249 | 20230907 | 163800 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 250 | 20230907 | 163700 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 251 | 20230907 | 163600 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 252 | 20230907 | 163500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 253 | 20230907 | 163400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 254 | 20230907 | 163300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 255 | 20230907 | 163200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 256 | 20230907 | 163100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 257 | 20230907 | 163000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 258 | 20230907 | 162900 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 259 | 20230907 | 162800 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 260 | 20230907 | 162700 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 261 | 20230907 | 162600 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 262 | 20230907 | 162500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 263 | 20230907 | 162400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 264 | 20230907 | 162300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 265 | 20230907 | 162200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 266 | 20230907 | 162100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 267 | 20230907 | 162000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 268 | 20230907 | 161900 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 269 | 20230907 | 161800 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 270 | 20230907 | 161700 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 271 | 20230907 | 161600 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 272 | 20230907 | 161500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 11890 |
| 273 | 20230907 | 161400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 274 | 20230907 | 161300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 275 | 20230907 | 161200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 276 | 20230907 | 161100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 277 | 20230907 | 161000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 278 | 20230907 | 160900 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 279 | 20230907 | 160800 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 280 | 20230907 | 160700 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 281 | 20230907 | 160600 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 282 | 20230907 | 160500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 283 | 20230907 | 160400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 284 | 20230907 | 160300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 285 | 20230907 | 160200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 286 | 20230907 | 160100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 287 | 20230907 | 160000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 288 | 20230907 | 155900 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 289 | 20230907 | 155800 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 290 | 20230907 | 155700 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 291 | 20230907 | 155600 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 292 | 20230907 | 155500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 293 | 20230907 | 155400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 294 | 20230907 | 155300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 295 | 20230907 | 155200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 296 | 20230907 | 155100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 297 | 20230907 | 155000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 298 | 20230907 | 154900 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 299 | 20230907 | 154800 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 300 | 20230907 | 154700 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 301 | 20230907 | 154600 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 302 | 20230907 | 154500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 11890 |
| 303 | 20230907 | 154400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 304 | 20230907 | 154300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 305 | 20230907 | 154200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 306 | 20230907 | 154100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 307 | 20230907 | 154000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 308 | 20230907 | 153900 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 309 | 20230907 | 153800 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 310 | 20230907 | 153700 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 311 | 20230907 | 153600 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 312 | 20230907 | 153500 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 313 | 20230907 | 153400 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 314 | 20230907 | 153300 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 315 | 20230907 | 153200 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 316 | 20230907 | 153100 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 317 | 20230907 | 153000 | 387075345000 | 247500 | 247500 | 247500 | 247500 | 11890 |
| 318 | 20230907 | 152900 | 384132570000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 319 | 20230907 | 152800 | 384132570000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 320 | 20230907 | 152700 | 384132570000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 321 | 20230907 | 152600 | 384132570000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 322 | 20230907 | 152500 | 384132570000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 323 | 20230907 | 152400 | 384132570000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 324 | 20230907 | 152300 | 384132570000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 325 | 20230907 | 152200 | 384132570000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 326 | 20230907 | 152100 | 384132570000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 327 | 20230907 | 152000 | 384132570000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 328 | 20230907 | 151900 | 384132570000 | 247500 | 247000 | 249500 | 246500 | 9196 |
| 329 | 20230907 | 151800 | 381848217000 | 247000 | 244500 | 247000 | 244000 | 6896 |
| 330 | 20230907 | 151700 | 380155032000 | 244500 | 244500 | 244500 | 244000 | 1416 |
| 331 | 20230907 | 151600 | 379808969500 | 244000 | 243500 | 244500 | 243500 | 1322 |
| 332 | 20230907 | 151500 | 379486746500 | 243500 | 243500 | 244000 | 242500 | 1550 |
| 333 | 20230907 | 151400 | 379109538000 | 244000 | 244500 | 244500 | 243500 | 1265 |
| 334 | 20230907 | 151300 | 378800947000 | 244500 | 244500 | 245500 | 244000 | 4487 |
| 335 | 20230907 | 151200 | 377702969500 | 245000 | 243000 | 245000 | 243000 | 5759 |
| 336 | 20230907 | 151100 | 376295069000 | 243000 | 242000 | 243000 | 241500 | 3763 |
| 337 | 20230907 | 151000 | 375383037500 | 242000 | 241000 | 242000 | 241000 | 1168 |
| 338 | 20230907 | 150900 | 375100917500 | 241000 | 242000 | 242000 | 241000 | 2390 |
| 339 | 20230907 | 150800 | 374523540500 | 241500 | 241500 | 242000 | 241500 | 1033 |
| 340 | 20230907 | 150700 | 374273775500 | 242000 | 241500 | 242000 | 241500 | 222 |
| 341 | 20230907 | 150600 | 374220078000 | 241500 | 241500 | 242000 | 241000 | 377 |
| 342 | 20230907 | 150500 | 374129087500 | 241000 | 241500 | 242000 | 241000 | 770 |
| 343 | 20230907 | 150400 | 373943143000 | 241500 | 241500 | 242000 | 241500 | 403 |
| 344 | 20230907 | 150300 | 373845652500 | 242000 | 241500 | 242500 | 241000 | 2113 |
| 345 | 20230907 | 150200 | 373334350500 | 241500 | 240000 | 241500 | 240000 | 1299 |
| 346 | 20230907 | 150100 | 373021431000 | 240000 | 241000 | 241000 | 240000 | 771 |
| 347 | 20230907 | 150000 | 372836284500 | 240500 | 241000 | 241500 | 240500 | 1700 |
| 348 | 20230907 | 145900 | 372426934500 | 241000 | 241500 | 242000 | 241000 | 539 |
| 349 | 20230907 | 145800 | 372296893500 | 241000 | 241500 | 242000 | 241000 | 562 |
| 350 | 20230907 | 145700 | 372161269500 | 241000 | 243000 | 243000 | 241000 | 1334 |
| 351 | 20230907 | 145600 | 371838096000 | 242500 | 239500 | 243000 | 239000 | 5197 |
| 352 | 20230907 | 145500 | 370584084500 | 239500 | 239500 | 240000 | 239000 | 478 |
| 353 | 20230907 | 145400 | 370469776000 | 240000 | 240000 | 240500 | 239000 | 1498 |
| 354 | 20230907 | 145300 | 370110902500 | 240500 | 239500 | 240500 | 239500 | 868 |
| 355 | 20230907 | 145200 | 369902614000 | 240000 | 240000 | 240000 | 239000 | 2404 |
| 356 | 20230907 | 145100 | 369327434500 | 240000 | 240500 | 240500 | 240000 | 917 |
| 357 | 20230907 | 145000 | 369107273500 | 240000 | 240000 | 240500 | 240000 | 580 |
| 358 | 20230907 | 144900 | 368968046500 | 240000 | 240000 | 240500 | 240000 | 213 |
| 359 | 20230907 | 144800 | 368916853000 | 240500 | 239000 | 240500 | 239000 | 2240 |
| 360 | 20230907 | 144700 | 368380833500 | 239500 | 240500 | 240500 | 239000 | 2299 |
| 361 | 20230907 | 144600 | 367829490000 | 240500 | 240500 | 241000 | 240000 | 1108 |
| 362 | 20230907 | 144500 | 367563019500 | 240500 | 241000 | 241000 | 240500 | 130 |
| 363 | 20230907 | 144400 | 367531735500 | 241000 | 240500 | 241000 | 240500 | 488 |
| 364 | 20230907 | 144300 | 367414286500 | 240500 | 240500 | 241000 | 240000 | 479 |
| 365 | 20230907 | 144200 | 367299082000 | 241000 | 241000 | 241000 | 240000 | 843 |
| 366 | 20230907 | 144100 | 367096403500 | 240500 | 241000 | 241000 | 240500 | 695 |
| 367 | 20230907 | 144000 | 366929200000 | 241000 | 241000 | 241500 | 240000 | 2457 |
| 368 | 20230907 | 143900 | 366337417000 | 241500 | 241500 | 241500 | 241000 | 385 |
| 369 | 20230907 | 143800 | 366244529000 | 241000 | 241500 | 241500 | 241000 | 277 |
| 370 | 20230907 | 143700 | 366177709500 | 241500 | 241500 | 241500 | 241000 | 295 |
| 371 | 20230907 | 143600 | 366106513000 | 241500 | 242000 | 242000 | 241500 | 383 |
| 372 | 20230907 | 143500 | 366014001000 | 242000 | 242500 | 242500 | 241500 | 788 |
| 373 | 20230907 | 143400 | 365823456500 | 242500 | 242000 | 242500 | 241500 | 1071 |
| 374 | 20230907 | 143300 | 365564245500 | 242000 | 242000 | 242000 | 241500 | 117 |
| 375 | 20230907 | 143200 | 365535964500 | 242000 | 240500 | 242000 | 240000 | 1294 |
| 376 | 20230907 | 143100 | 365224288500 | 240500 | 240500 | 241000 | 240500 | 240 |
| 377 | 20230907 | 143000 | 365166547000 | 240500 | 241000 | 241000 | 240500 | 321 |
| 378 | 20230907 | 142900 | 365089296500 | 240500 | 240000 | 241000 | 240000 | 869 |
| 379 | 20230907 | 142800 | 364880320500 | 240500 | 240000 | 240500 | 239500 | 1175 |
| 380 | 20230907 | 142700 | 364598320500 | 240500 | 240000 | 241000 | 239500 | 335 |
| 381 | 20230907 | 142600 | 364517833500 | 239500 | 241500 | 241500 | 239500 | 4289 |
| 382 | 20230907 | 142500 | 363487627000 | 241500 | 241500 | 242000 | 241000 | 406 |
| 383 | 20230907 | 142400 | 363389592500 | 242000 | 241500 | 242000 | 241500 | 429 |
| 384 | 20230907 | 142300 | 363285931500 | 241500 | 240500 | 241500 | 240000 | 994 |
| 385 | 20230907 | 142200 | 363046412500 | 240500 | 241500 | 241500 | 240500 | 1014 |
| 386 | 20230907 | 142100 | 362802344000 | 241500 | 241000 | 242000 | 241000 | 666 |
| 387 | 20230907 | 142000 | 362641664500 | 242000 | 241000 | 242000 | 240500 | 438 |
| 388 | 20230907 | 141900 | 362536029500 | 240500 | 241500 | 241500 | 240500 | 1436 |
| 389 | 20230907 | 141800 | 362190012000 | 241500 | 242000 | 242000 | 241500 | 455 |
| 390 | 20230907 | 141700 | 362080111500 | 241500 | 242000 | 242000 | 241000 | 641 |
| 391 | 20230907 | 141600 | 361925176500 | 241000 | 242500 | 242500 | 241000 | 796 |
| 392 | 20230907 | 141500 | 361732731500 | 242500 | 241500 | 242500 | 241500 | 1337 |
| 393 | 20230907 | 141400 | 361409615000 | 241500 | 242500 | 243000 | 241500 | 1779 |
| 394 | 20230907 | 141300 | 360978563000 | 243000 | 243000 | 243000 | 242500 | 425 |
| 395 | 20230907 | 141200 | 360875420000 | 243000 | 243000 | 243500 | 242500 | 591 |
| 396 | 20230907 | 141100 | 360731911500 | 243000 | 243000 | 243500 | 243000 | 442 |
| 397 | 20230907 | 141000 | 360624486500 | 243500 | 243000 | 244000 | 243000 | 1340 |
| 398 | 20230907 | 140900 | 360298156000 | 243000 | 243500 | 244000 | 243000 | 1147 |
| 399 | 20230907 | 140800 | 360018923000 | 244000 | 244500 | 244500 | 243000 | 1237 |
| 400 | 20230907 | 140700 | 359717497000 | 244500 | 244500 | 245500 | 244000 | 2896 |
| 401 | 20230907 | 140600 | 359008621000 | 244500 | 241500 | 244500 | 241000 | 4208 |
| 402 | 20230907 | 140500 | 357988154500 | 241000 | 241500 | 241500 | 241000 | 417 |
| 403 | 20230907 | 140400 | 357887607000 | 241500 | 242000 | 242000 | 241500 | 259 |
| 404 | 20230907 | 140300 | 357825021500 | 242000 | 242000 | 242000 | 241000 | 505 |
| 405 | 20230907 | 140200 | 357703025500 | 241500 | 242000 | 242000 | 241500 | 691 |
| 406 | 20230907 | 140100 | 357536034000 | 241500 | 241000 | 242000 | 241000 | 2299 |
| 407 | 20230907 | 140000 | 356980832500 | 241000 | 240000 | 241000 | 240000 | 348 |
| 408 | 20230907 | 135900 | 356897109000 | 240500 | 240000 | 240500 | 240000 | 541 |
| 409 | 20230907 | 135800 | 356767128500 | 240500 | 241000 | 241000 | 240000 | 339 |
| 410 | 20230907 | 135700 | 356685590500 | 241000 | 240500 | 241000 | 240500 | 600 |
| 411 | 20230907 | 135600 | 356541257500 | 241000 | 240000 | 241000 | 239500 | 1386 |
| 412 | 20230907 | 135500 | 356208257500 | 240000 | 239500 | 240000 | 239500 | 301 |
| 413 | 20230907 | 135400 | 356136144500 | 240000 | 238500 | 240000 | 238500 | 615 |
| 414 | 20230907 | 135300 | 355988899500 | 239000 | 239000 | 239500 | 238500 | 420 |
| 415 | 20230907 | 135200 | 355888531500 | 239000 | 238500 | 239500 | 238000 | 1035 |
| 416 | 20230907 | 135100 | 355641377000 | 238000 | 239000 | 239000 | 238000 | 1012 |
| 417 | 20230907 | 135000 | 355400273000 | 238500 | 239000 | 239500 | 238500 | 697 |
| 418 | 20230907 | 134900 | 355233819000 | 239000 | 239000 | 239500 | 239000 | 311 |
| 419 | 20230907 | 134800 | 355159464000 | 239000 | 238000 | 239500 | 238000 | 2799 |
| 420 | 20230907 | 134700 | 354492381500 | 238000 | 239000 | 239500 | 238000 | 3232 |
| 421 | 20230907 | 134600 | 353721134500 | 239000 | 239500 | 240000 | 239000 | 846 |
| 422 | 20230907 | 134500 | 353518594500 | 239500 | 239500 | 240000 | 239500 | 1282 |
| 423 | 20230907 | 134400 | 353211543500 | 240000 | 239500 | 240000 | 239000 | 1379 |
| 424 | 20230907 | 134300 | 352881347500 | 239500 | 240500 | 240500 | 239500 | 1799 |
| 425 | 20230907 | 134200 | 352449599500 | 240500 | 241000 | 241000 | 240500 | 694 |
| 426 | 20230907 | 134100 | 352282615500 | 241000 | 241500 | 241500 | 240500 | 1050 |
| 427 | 20230907 | 134000 | 352029579500 | 241500 | 241000 | 241500 | 241000 | 288 |
| 428 | 20230907 | 133900 | 351960155000 | 241500 | 240500 | 241500 | 240500 | 277 |
| 429 | 20230907 | 133800 | 351893453500 | 240500 | 241000 | 241500 | 240500 | 241 |
| 430 | 20230907 | 133700 | 351835377500 | 241000 | 240500 | 241500 | 240000 | 1159 |
| 431 | 20230907 | 133600 | 351556021500 | 240500 | 240500 | 241500 | 240000 | 2052 |
| 432 | 20230907 | 133500 | 351062638000 | 240500 | 241000 | 241000 | 240500 | 663 |
| 433 | 20230907 | 133400 | 350903177500 | 241000 | 241000 | 241000 | 240500 | 889 |
| 434 | 20230907 | 133300 | 350689096500 | 241000 | 241000 | 241500 | 240500 | 636 |
| 435 | 20230907 | 133200 | 350535826500 | 241000 | 241000 | 241500 | 240500 | 624 |
| 436 | 20230907 | 133100 | 350385505000 | 241000 | 240500 | 241500 | 240500 | 605 |
| 437 | 20230907 | 133000 | 350239776000 | 240500 | 239500 | 242000 | 239500 | 2295 |
| 438 | 20230907 | 132900 | 349688839000 | 239500 | 240500 | 241000 | 239500 | 5724 |
| 439 | 20230907 | 132800 | 348314307500 | 240500 | 241500 | 242000 | 240500 | 2266 |
| 440 | 20230907 | 132700 | 347767637000 | 242000 | 242000 | 243000 | 241500 | 1728 |
| 441 | 20230907 | 132600 | 347349247500 | 242500 | 242000 | 242500 | 242000 | 1206 |
| 442 | 20230907 | 132500 | 347056910500 | 242500 | 242000 | 243000 | 242000 | 746 |
| 443 | 20230907 | 132400 | 346876143500 | 242500 | 242500 | 242500 | 242000 | 199 |
| 444 | 20230907 | 132300 | 346827915000 | 242500 | 242500 | 243000 | 242000 | 739 |
| 445 | 20230907 | 132200 | 346648737000 | 242500 | 242500 | 243000 | 242500 | 751 |
| 446 | 20230907 | 132100 | 346466467000 | 243000 | 243500 | 243500 | 242000 | 2224 |
| 447 | 20230907 | 132000 | 345926532000 | 243500 | 244500 | 245000 | 243500 | 1280 |
| 448 | 20230907 | 131900 | 345614037000 | 244500 | 245000 | 245500 | 244000 | 3236 |
| 449 | 20230907 | 131800 | 344822630500 | 245000 | 244500 | 245500 | 244500 | 3974 |
| 450 | 20230907 | 131700 | 343849430500 | 244000 | 244500 | 245000 | 244000 | 1303 |
| 451 | 20230907 | 131600 | 343530929500 | 244000 | 244500 | 244500 | 244000 | 1408 |
| 452 | 20230907 | 131500 | 343187096000 | 244500 | 245000 | 245000 | 243500 | 2529 |
| 453 | 20230907 | 131400 | 342568978000 | 244500 | 244000 | 245000 | 243500 | 4470 |
| 454 | 20230907 | 131300 | 341475760500 | 244000 | 243000 | 244000 | 243000 | 3845 |
| 455 | 20230907 | 131200 | 340538783500 | 243000 | 243000 | 243500 | 242000 | 2380 |
| 456 | 20230907 | 131100 | 339961043000 | 243000 | 242500 | 243500 | 242500 | 3059 |
| 457 | 20230907 | 131000 | 339217934000 | 242500 | 242000 | 242500 | 241500 | 1205 |
| 458 | 20230907 | 130900 | 338925949000 | 242000 | 241500 | 242000 | 241000 | 1371 |
| 459 | 20230907 | 130800 | 338594304000 | 241000 | 241500 | 241500 | 241000 | 1039 |
| 460 | 20230907 | 130700 | 338343409500 | 241500 | 241500 | 242000 | 241000 | 301 |
| 461 | 20230907 | 130600 | 338270692500 | 241500 | 241000 | 242000 | 241000 | 455 |
| 462 | 20230907 | 130500 | 338160766500 | 242000 | 241000 | 242000 | 241000 | 1418 |
| 463 | 20230907 | 130400 | 337818495000 | 241000 | 240500 | 241000 | 240000 | 404 |
| 464 | 20230907 | 130300 | 337721321500 | 241000 | 241000 | 241000 | 240500 | 1090 |
| 465 | 20230907 | 130200 | 337459098000 | 240500 | 241500 | 242000 | 240500 | 577 |
| 466 | 20230907 | 130100 | 337320045000 | 240500 | 241500 | 242000 | 240500 | 1665 |
| 467 | 20230907 | 130000 | 336917989000 | 241500 | 241000 | 242000 | 241000 | 1775 |
| 468 | 20230907 | 125900 | 336489227000 | 241500 | 240000 | 241500 | 239500 | 1627 |
| 469 | 20230907 | 125800 | 336097502500 | 240500 | 240500 | 240500 | 240000 | 321 |
| 470 | 20230907 | 125700 | 336020449500 | 240000 | 240000 | 240000 | 239500 | 364 |
| 471 | 20230907 | 125600 | 335933146500 | 240000 | 240000 | 240500 | 239500 | 796 |
| 472 | 20230907 | 125500 | 335742045000 | 240000 | 240500 | 240500 | 240000 | 446 |
| 473 | 20230907 | 125400 | 335634888000 | 240500 | 241000 | 241000 | 240000 | 424 |
| 474 | 20230907 | 125300 | 335532935500 | 240500 | 240500 | 240500 | 240000 | 203 |
| 475 | 20230907 | 125200 | 335484116500 | 240500 | 241000 | 241000 | 240000 | 1901 |
| 476 | 20230907 | 125100 | 335027243000 | 241000 | 240500 | 241000 | 240500 | 302 |
| 477 | 20230907 | 125000 | 334954540500 | 240500 | 240500 | 241000 | 240500 | 534 |
| 478 | 20230907 | 124900 | 334826045500 | 240500 | 240000 | 241000 | 240000 | 466 |
| 479 | 20230907 | 124800 | 334713963000 | 240000 | 240000 | 241000 | 240000 | 1090 |
| 480 | 20230907 | 124700 | 334451670000 | 240000 | 239500 | 240000 | 239000 | 1106 |
| 481 | 20230907 | 124600 | 334186586500 | 239500 | 239500 | 239500 | 239000 | 356 |
| 482 | 20230907 | 124500 | 334101400500 | 239500 | 239000 | 239500 | 238500 | 418 |
| 483 | 20230907 | 124400 | 334001399500 | 239000 | 239000 | 239500 | 239000 | 227 |
| 484 | 20230907 | 124300 | 333947140500 | 239000 | 239000 | 239500 | 238500 | 261 |
| 485 | 20230907 | 124200 | 333884781500 | 239000 | 238500 | 239500 | 238500 | 469 |
| 486 | 20230907 | 124100 | 333772750000 | 239000 | 239000 | 239500 | 239000 | 771 |
| 487 | 20230907 | 124000 | 333588420500 | 239000 | 239500 | 239500 | 239000 | 829 |
| 488 | 20230907 | 123900 | 333389955500 | 239500 | 238500 | 239500 | 238500 | 445 |
| 489 | 20230907 | 123800 | 333283479000 | 238500 | 239000 | 239500 | 238500 | 337 |
| 490 | 20230907 | 123700 | 333202999000 | 239000 | 239000 | 239500 | 238500 | 1113 |
| 491 | 20230907 | 123600 | 332937134000 | 239000 | 238500 | 239500 | 238500 | 513 |
| 492 | 20230907 | 123500 | 332814465500 | 239500 | 239000 | 239500 | 238000 | 2055 |
| 493 | 20230907 | 123400 | 332323487500 | 239000 | 239500 | 239500 | 238500 | 616 |
| 494 | 20230907 | 123300 | 332176551000 | 239500 | 239000 | 239500 | 238500 | 972 |
| 495 | 20230907 | 123200 | 331944401500 | 239000 | 239000 | 239500 | 238500 | 1266 |
| 496 | 20230907 | 123100 | 331641818500 | 239000 | 240000 | 240000 | 239000 | 1522 |
| 497 | 20230907 | 123000 | 331277440000 | 240000 | 239500 | 240000 | 239500 | 311 |
| 498 | 20230907 | 122900 | 331202912000 | 240000 | 239500 | 240000 | 239500 | 584 |
| 499 | 20230907 | 122800 | 331062779000 | 240000 | 239500 | 240000 | 239500 | 719 |
| 500 | 20230907 | 122700 | 330890283000 | 239500 | 240000 | 240000 | 239500 | 124 |
| 501 | 20230907 | 122600 | 330860553500 | 239500 | 241000 | 241000 | 239500 | 1609 |
| 502 | 20230907 | 122500 | 330474576000 | 241000 | 240000 | 241000 | 240000 | 1403 |
| 503 | 20230907 | 122400 | 330137474500 | 240500 | 240500 | 240500 | 240000 | 244 |
| 504 | 20230907 | 122300 | 330078864500 | 240000 | 240500 | 240500 | 240000 | 365 |
| 505 | 20230907 | 122200 | 329991205500 | 240500 | 241000 | 241000 | 240000 | 204 |
| 506 | 20230907 | 122100 | 329942134500 | 241000 | 240500 | 241500 | 240000 | 1458 |
| 507 | 20230907 | 122000 | 329591560500 | 240500 | 240500 | 241500 | 240000 | 415 |
| 508 | 20230907 | 121900 | 329491713000 | 240500 | 241500 | 242000 | 240000 | 2392 |
| 509 | 20230907 | 121800 | 328915730500 | 241500 | 242000 | 242000 | 241000 | 1265 |
| 510 | 20230907 | 121700 | 328610258000 | 241500 | 242000 | 242000 | 241500 | 460 |
| 511 | 20230907 | 121600 | 328498987000 | 242000 | 242000 | 242500 | 241500 | 1486 |
| 512 | 20230907 | 121500 | 328139633000 | 242000 | 241500 | 242000 | 241500 | 733 |
| 513 | 20230907 | 121400 | 327962553000 | 241500 | 240000 | 242000 | 240000 | 677 |
| 514 | 20230907 | 121300 | 327799324500 | 240000 | 239500 | 240500 | 239500 | 274 |
| 515 | 20230907 | 121200 | 327733546000 | 240000 | 240000 | 240500 | 239500 | 383 |
| 516 | 20230907 | 121100 | 327641716000 | 240000 | 240500 | 240500 | 240000 | 352 |
| 517 | 20230907 | 121000 | 327557149000 | 240000 | 240000 | 240500 | 239500 | 158 |
| 518 | 20230907 | 120900 | 327519234000 | 239500 | 240000 | 240000 | 239500 | 401 |
| 519 | 20230907 | 120800 | 327423060500 | 240000 | 239500 | 240500 | 239000 | 774 |
| 520 | 20230907 | 120700 | 327237591000 | 240000 | 240000 | 241000 | 240000 | 1051 |
| 521 | 20230907 | 120600 | 326985167000 | 240000 | 240000 | 241000 | 239500 | 925 |
| 522 | 20230907 | 120500 | 326762789500 | 239500 | 240000 | 240500 | 239500 | 313 |
| 523 | 20230907 | 120400 | 326687727000 | 240500 | 239500 | 240500 | 239000 | 1360 |
| 524 | 20230907 | 120300 | 326361464000 | 239500 | 240000 | 240000 | 239000 | 755 |
| 525 | 20230907 | 120200 | 326180609500 | 240000 | 240500 | 240500 | 239500 | 636 |
| 526 | 20230907 | 120100 | 326028048500 | 240500 | 239000 | 240500 | 238500 | 1434 |
| 527 | 20230907 | 120000 | 325684750000 | 238500 | 239000 | 239000 | 238500 | 800 |
| 528 | 20230907 | 115900 | 325493659500 | 239000 | 238500 | 239500 | 238000 | 1017 |
| 529 | 20230907 | 115800 | 325250796500 | 238500 | 239500 | 239500 | 238000 | 1123 |
| 530 | 20230907 | 115700 | 324982753000 | 239000 | 239000 | 240000 | 238500 | 330 |
| 531 | 20230907 | 115600 | 324903875500 | 239000 | 239500 | 240000 | 239000 | 522 |
| 532 | 20230907 | 115500 | 324778994000 | 238500 | 239500 | 239500 | 238500 | 1235 |
| 533 | 20230907 | 115400 | 324483848000 | 239500 | 239500 | 240000 | 239500 | 662 |
| 534 | 20230907 | 115300 | 324325296500 | 239500 | 240000 | 240000 | 239500 | 497 |
| 535 | 20230907 | 115200 | 324206225500 | 239500 | 240000 | 240000 | 239500 | 353 |
| 536 | 20230907 | 115100 | 324121645500 | 240000 | 239500 | 240000 | 239500 | 272 |
| 537 | 20230907 | 115000 | 324056484000 | 239500 | 240000 | 240500 | 239500 | 1114 |
| 538 | 20230907 | 114900 | 323789236500 | 240000 | 240000 | 240500 | 240000 | 535 |
| 539 | 20230907 | 114800 | 323660777000 | 240500 | 240500 | 241000 | 240000 | 385 |
| 540 | 20230907 | 114700 | 323568179000 | 241000 | 242000 | 242000 | 240000 | 2473 |
| 541 | 20230907 | 114600 | 322972106000 | 242000 | 242000 | 242500 | 241500 | 963 |
| 542 | 20230907 | 114500 | 322739122500 | 242000 | 242000 | 242000 | 241500 | 476 |
| 543 | 20230907 | 114400 | 322623974500 | 241500 | 241500 | 242000 | 241000 | 905 |
| 544 | 20230907 | 114300 | 322405364500 | 241500 | 241500 | 242000 | 241000 | 1862 |
| 545 | 20230907 | 114200 | 321955331500 | 241500 | 240500 | 241500 | 240500 | 1848 |
| 546 | 20230907 | 114100 | 321509751000 | 240500 | 241000 | 241500 | 240500 | 797 |
| 547 | 20230907 | 114000 | 321317794500 | 241000 | 240000 | 241500 | 240000 | 858 |
| 548 | 20230907 | 113900 | 321111083500 | 240000 | 241000 | 241000 | 240000 | 1038 |
| 549 | 20230907 | 113800 | 320861575500 | 240500 | 241000 | 241000 | 240500 | 814 |
| 550 | 20230907 | 113700 | 320665666000 | 241000 | 241000 | 241000 | 240000 | 2885 |
| 551 | 20230907 | 113600 | 319972402500 | 241500 | 240500 | 241500 | 240500 | 740 |
| 552 | 20230907 | 113500 | 319794276500 | 240500 | 240500 | 240500 | 240000 | 791 |
| 553 | 20230907 | 113400 | 319604099000 | 240000 | 241000 | 241500 | 240000 | 1937 |
| 554 | 20230907 | 113300 | 319138215500 | 241000 | 240000 | 241500 | 240000 | 2596 |
| 555 | 20230907 | 113200 | 318513362000 | 240000 | 239000 | 240000 | 238500 | 655 |
| 556 | 20230907 | 113100 | 318356429000 | 238500 | 238500 | 239000 | 238000 | 855 |
| 557 | 20230907 | 113000 | 318152407500 | 238500 | 238000 | 239000 | 237500 | 1030 |
| 558 | 20230907 | 112900 | 317907150000 | 238000 | 238000 | 238500 | 238000 | 888 |
| 559 | 20230907 | 112800 | 317695626000 | 238000 | 239000 | 239000 | 238000 | 1186 |
| 560 | 20230907 | 112700 | 317412659000 | 239000 | 240000 | 240000 | 239000 | 1513 |
| 561 | 20230907 | 112600 | 317050131000 | 240000 | 240000 | 240000 | 239500 | 997 |
| 562 | 20230907 | 112500 | 316810893000 | 239500 | 240500 | 241000 | 239500 | 2206 |
| 563 | 20230907 | 112400 | 316281078000 | 240500 | 239000 | 240500 | 239000 | 2729 |
| 564 | 20230907 | 112300 | 315626629000 | 239000 | 239000 | 239500 | 238500 | 1611 |
| 565 | 20230907 | 112200 | 315241390500 | 239000 | 238000 | 240000 | 238000 | 1974 |
| 566 | 20230907 | 112100 | 314769900000 | 238000 | 236000 | 238000 | 236000 | 2794 |
| 567 | 20230907 | 112000 | 314107541000 | 235500 | 237500 | 238000 | 235500 | 4140 |
| 568 | 20230907 | 111900 | 313128760000 | 237500 | 237500 | 238000 | 236000 | 4662 |
| 569 | 20230907 | 111800 | 312024287500 | 237500 | 237500 | 238000 | 237000 | 2213 |
| 570 | 20230907 | 111700 | 311498649000 | 237500 | 238500 | 239000 | 237000 | 5122 |
| 571 | 20230907 | 111600 | 310280056000 | 239000 | 241500 | 242000 | 239000 | 4924 |
| 572 | 20230907 | 111500 | 309097246000 | 241500 | 242500 | 242500 | 241000 | 3843 |
| 573 | 20230907 | 111400 | 308168929000 | 242000 | 241000 | 242500 | 240500 | 7196 |
| 574 | 20230907 | 111300 | 306429864000 | 241000 | 239500 | 241500 | 239500 | 5709 |
| 575 | 20230907 | 111200 | 305058134000 | 240000 | 238000 | 240000 | 238000 | 6106 |
| 576 | 20230907 | 111100 | 303597720000 | 238500 | 235500 | 239000 | 235500 | 8030 |
| 577 | 20230907 | 111000 | 301687118500 | 236500 | 237500 | 238000 | 235500 | 12274 |
| 578 | 20230907 | 110900 | 298784781000 | 238000 | 239000 | 239000 | 235500 | 19028 |
| 579 | 20230907 | 110800 | 294271988500 | 238500 | 244000 | 244000 | 238000 | 16682 |
| 580 | 20230907 | 110700 | 290265070500 | 243500 | 245000 | 245500 | 243500 | 1171 |
| 581 | 20230907 | 110600 | 289979376500 | 244500 | 245000 | 246000 | 244500 | 1732 |
| 582 | 20230907 | 110500 | 289554656500 | 245500 | 246500 | 246500 | 244500 | 2604 |
| 583 | 20230907 | 110400 | 288916202500 | 246500 | 245000 | 246500 | 244000 | 3419 |
| 584 | 20230907 | 110300 | 288076920500 | 245000 | 243000 | 245000 | 243000 | 2470 |
| 585 | 20230907 | 110200 | 287473779500 | 243000 | 242500 | 243500 | 242500 | 2099 |
| 586 | 20230907 | 110100 | 286964009000 | 242500 | 243000 | 243500 | 242000 | 2283 |
| 587 | 20230907 | 110000 | 286410102000 | 243000 | 243000 | 243500 | 242000 | 1293 |
| 588 | 20230907 | 105900 | 286096085500 | 242000 | 242000 | 243500 | 241500 | 4452 |
| 589 | 20230907 | 105800 | 285017182000 | 242500 | 242000 | 243000 | 241500 | 8747 |
| 590 | 20230907 | 105700 | 282901156000 | 242000 | 243500 | 244000 | 242000 | 9576 |
| 591 | 20230907 | 105600 | 280577520500 | 243500 | 244500 | 244500 | 243500 | 2462 |
| 592 | 20230907 | 105500 | 279976773500 | 244000 | 244500 | 245000 | 243500 | 3119 |
| 593 | 20230907 | 105400 | 279215199500 | 245000 | 247500 | 247500 | 244500 | 4073 |
| 594 | 20230907 | 105300 | 278212843500 | 247500 | 247500 | 248000 | 246000 | 4631 |
| 595 | 20230907 | 105200 | 277068939500 | 247500 | 247000 | 247500 | 246000 | 1834 |
| 596 | 20230907 | 105100 | 276616200000 | 247000 | 244000 | 247500 | 243500 | 5071 |
| 597 | 20230907 | 105000 | 275372677500 | 243500 | 244500 | 245000 | 243000 | 2883 |
| 598 | 20230907 | 104900 | 274669663500 | 244000 | 245500 | 246000 | 244000 | 3032 |
| 599 | 20230907 | 104800 | 273927290500 | 245500 | 245000 | 245500 | 243500 | 6189 |
| 600 | 20230907 | 104700 | 272413396000 | 244500 | 244000 | 245500 | 243500 | 12233 |
| 601 | 20230907 | 104600 | 269418697500 | 244000 | 246000 | 246500 | 244000 | 8880 |
| 602 | 20230907 | 104500 | 267241984500 | 246000 | 247000 | 247000 | 245000 | 6253 |
| 603 | 20230907 | 104400 | 265704330500 | 247000 | 249000 | 249000 | 247000 | 2778 |
| 604 | 20230907 | 104300 | 265016590000 | 248500 | 250000 | 250000 | 248500 | 2182 |
| 605 | 20230907 | 104200 | 264472709000 | 250000 | 250000 | 251500 | 249500 | 5986 |
| 606 | 20230907 | 104100 | 262973832000 | 250000 | 248500 | 250000 | 247500 | 2498 |
| 607 | 20230907 | 104000 | 262352407000 | 248000 | 248000 | 248500 | 246500 | 5806 |
| 608 | 20230907 | 103900 | 260914943000 | 247500 | 247500 | 248500 | 246000 | 7643 |
| 609 | 20230907 | 103800 | 259027504000 | 248000 | 249500 | 250000 | 247500 | 3559 |
| 610 | 20230907 | 103700 | 258142904500 | 250000 | 251000 | 251000 | 249500 | 1943 |
| 611 | 20230907 | 103600 | 257656768500 | 250000 | 251000 | 251000 | 249500 | 4331 |
| 612 | 20230907 | 103500 | 256572682500 | 250500 | 248000 | 251000 | 248000 | 6351 |
| 613 | 20230907 | 103400 | 254987347000 | 248000 | 249500 | 249500 | 247000 | 8542 |
| 614 | 20230907 | 103300 | 252866712500 | 249500 | 249000 | 250500 | 248500 | 5975 |
| 615 | 20230907 | 103200 | 251377254000 | 250000 | 252000 | 252000 | 248000 | 19879 |
| 616 | 20230907 | 103100 | 246411890500 | 251500 | 252000 | 253500 | 251000 | 8214 |
| 617 | 20230907 | 103000 | 244343886500 | 252500 | 255500 | 256000 | 252000 | 4450 |
| 618 | 20230907 | 102900 | 243214062500 | 255500 | 255500 | 256000 | 253000 | 3031 |
| 619 | 20230907 | 102800 | 242441294500 | 255000 | 252000 | 256000 | 252000 | 6297 |
| 620 | 20230907 | 102700 | 240839593000 | 253500 | 252500 | 253500 | 251000 | 9151 |
| 621 | 20230907 | 102600 | 238532819500 | 252500 | 254500 | 254500 | 252500 | 3995 |
| 622 | 20230907 | 102500 | 237520741000 | 254000 | 253000 | 254500 | 252000 | 6340 |
| 623 | 20230907 | 102400 | 235916682000 | 253000 | 253500 | 254000 | 252000 | 10488 |
| 624 | 20230907 | 102300 | 233264969000 | 253000 | 257000 | 257000 | 253000 | 12779 |
| 625 | 20230907 | 102200 | 230012755000 | 257000 | 259500 | 260000 | 257000 | 4834 |
| 626 | 20230907 | 102100 | 228763980500 | 259500 | 260500 | 261500 | 258500 | 8255 |
| 627 | 20230907 | 102000 | 226613439500 | 261000 | 258500 | 261000 | 257500 | 6971 |
| 628 | 20230907 | 101900 | 224807224500 | 258500 | 257500 | 258500 | 257000 | 6518 |
| 629 | 20230907 | 101800 | 223126757000 | 257500 | 255500 | 258000 | 254500 | 11105 |
| 630 | 20230907 | 101700 | 220287292500 | 255500 | 256500 | 258000 | 255000 | 14188 |
| 631 | 20230907 | 101600 | 216658266500 | 256500 | 259000 | 259000 | 256500 | 10758 |
| 632 | 20230907 | 101500 | 213889036500 | 259000 | 259000 | 260500 | 258500 | 9457 |
| 633 | 20230907 | 101400 | 211434953000 | 259000 | 261500 | 261500 | 257000 | 21779 |
| 634 | 20230907 | 101300 | 205792015500 | 261500 | 263000 | 263500 | 261000 | 7412 |
| 635 | 20230907 | 101200 | 203847772500 | 263000 | 261500 | 265500 | 261000 | 14526 |
| 636 | 20230907 | 101100 | 200013211000 | 262000 | 261500 | 262000 | 260000 | 7920 |
| 637 | 20230907 | 101000 | 197944611500 | 261000 | 259000 | 261500 | 258500 | 10666 |
| 638 | 20230907 | 100900 | 195168501000 | 258500 | 260000 | 262500 | 258500 | 21328 |
| 639 | 20230907 | 100800 | 189621552500 | 259500 | 263000 | 268000 | 259500 | 37661 |
| 640 | 20230907 | 100700 | 179711793000 | 263500 | 264000 | 264500 | 262000 | 20027 |
| 641 | 20230907 | 100600 | 174435066000 | 263500 | 256000 | 265500 | 256000 | 43751 |
| 642 | 20230907 | 100500 | 163015686500 | 256000 | 254000 | 256000 | 254000 | 6525 |
| 643 | 20230907 | 100400 | 161351084000 | 254000 | 255500 | 256500 | 253500 | 10605 |
| 644 | 20230907 | 100300 | 158647689500 | 255500 | 251000 | 255500 | 250000 | 17435 |
| 645 | 20230907 | 100200 | 154255506000 | 251500 | 253500 | 254500 | 250500 | 20180 |
| 646 | 20230907 | 100100 | 149156768000 | 254000 | 255000 | 258500 | 253000 | 35421 |
| 647 | 20230907 | 100000 | 140086568000 | 255500 | 253500 | 256500 | 253500 | 28984 |
| 648 | 20230907 | 095900 | 132711040500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 649 | 20230907 | 095800 | 132711040500 | 253500 | 252500 | 253500 | 251500 | 10140 |
| 650 | 20230907 | 095700 | 130145378000 | 252500 | 250500 | 253500 | 250500 | 20773 |
| 651 | 20230907 | 095600 | 124908596000 | 250500 | 247000 | 253000 | 247000 | 40695 |
| 652 | 20230907 | 095500 | 114722369000 | 247500 | 244000 | 247500 | 243500 | 10889 |
| 653 | 20230907 | 095400 | 112042547500 | 244000 | 244000 | 244500 | 243000 | 4947 |
| 654 | 20230907 | 095300 | 110835476500 | 244000 | 242500 | 245000 | 241000 | 4637 |
| 655 | 20230907 | 095200 | 109707224500 | 242000 | 241500 | 245000 | 241500 | 5865 |
| 656 | 20230907 | 095100 | 108279181500 | 241500 | 241000 | 243000 | 240000 | 3654 |
| 657 | 20230907 | 095000 | 107398443500 | 241000 | 239500 | 241000 | 239000 | 7036 |
| 658 | 20230907 | 094900 | 105712625500 | 239500 | 241000 | 241500 | 239000 | 5913 |
| 659 | 20230907 | 094800 | 104294999500 | 241000 | 241500 | 242000 | 239500 | 10565 |
| 660 | 20230907 | 094700 | 101754339500 | 241000 | 243000 | 244000 | 241000 | 5337 |
| 661 | 20230907 | 094600 | 100460594500 | 243000 | 242500 | 243000 | 242000 | 3440 |
| 662 | 20230907 | 094500 | 99626299500 | 243000 | 244500 | 245000 | 241500 | 11587 |
| 663 | 20230907 | 094400 | 96813526000 | 244000 | 245000 | 246000 | 244000 | 7085 |
| 664 | 20230907 | 094300 | 95079266500 | 245000 | 244500 | 245500 | 243500 | 7077 |
| 665 | 20230907 | 094200 | 93348192000 | 245000 | 247500 | 247500 | 244000 | 12603 |
| 666 | 20230907 | 094100 | 90252900000 | 247500 | 244000 | 248500 | 244000 | 22767 |
| 667 | 20230907 | 094000 | 84628068000 | 244000 | 245500 | 246500 | 243000 | 15724 |
| 668 | 20230907 | 093900 | 80782338000 | 245500 | 246500 | 247500 | 243500 | 23237 |
| 669 | 20230907 | 093800 | 75079680000 | 246500 | 241000 | 246500 | 241000 | 23970 |
| 670 | 20230907 | 093700 | 69223605000 | 241500 | 240000 | 242500 | 239000 | 9533 |
| 671 | 20230907 | 093600 | 66926507500 | 240000 | 238500 | 241000 | 237500 | 13408 |
| 672 | 20230907 | 093500 | 63716694500 | 238500 | 242000 | 245000 | 237500 | 36542 |
| 673 | 20230907 | 093400 | 54863545500 | 242000 | 238000 | 242000 | 237000 | 26786 |
| 674 | 20230907 | 093300 | 48450056500 | 238500 | 236500 | 239000 | 236000 | 11180 |
| 675 | 20230907 | 093200 | 45792774000 | 236500 | 236000 | 237000 | 234500 | 6559 |
| 676 | 20230907 | 093100 | 44245994000 | 235500 | 234000 | 236000 | 234000 | 4178 |
| 677 | 20230907 | 093000 | 43264263500 | 234000 | 233500 | 234500 | 233500 | 691 |
| 678 | 20230907 | 092900 | 43102564500 | 233500 | 233500 | 234000 | 233500 | 956 |
| 679 | 20230907 | 092800 | 42879298500 | 234000 | 234500 | 235500 | 233500 | 2537 |
| 680 | 20230907 | 092700 | 42283991500 | 234500 | 233000 | 235000 | 233000 | 2792 |
| 681 | 20230907 | 092600 | 41631365500 | 233000 | 233500 | 234000 | 232500 | 3733 |
| 682 | 20230907 | 092500 | 40761457500 | 234000 | 232500 | 234000 | 232500 | 2656 |
| 683 | 20230907 | 092400 | 40142084500 | 232500 | 232500 | 233000 | 232500 | 2736 |
| 684 | 20230907 | 092300 | 39505752000 | 233000 | 233500 | 234000 | 232000 | 6942 |
| 685 | 20230907 | 092200 | 37888375000 | 234000 | 235000 | 236000 | 233500 | 5152 |
| 686 | 20230907 | 092100 | 36681454000 | 235500 | 237000 | 238000 | 234500 | 14044 |
| 687 | 20230907 | 092000 | 33359962500 | 237000 | 235000 | 237000 | 234500 | 8874 |
| 688 | 20230907 | 091900 | 31268212500 | 235000 | 235000 | 235500 | 234500 | 1329 |
| 689 | 20230907 | 091800 | 30955944000 | 235500 | 235000 | 235500 | 234500 | 1540 |
| 690 | 20230907 | 091700 | 30593915500 | 235500 | 235000 | 235500 | 234500 | 3625 |
| 691 | 20230907 | 091600 | 29742080000 | 234500 | 233500 | 235000 | 232500 | 1882 |
| 692 | 20230907 | 091500 | 29302268500 | 233500 | 236000 | 236000 | 232500 | 8898 |
| 693 | 20230907 | 091400 | 27222368000 | 235500 | 235000 | 236000 | 234500 | 2708 |
| 694 | 20230907 | 091300 | 26585251500 | 235000 | 235000 | 235500 | 234500 | 2840 |
| 695 | 20230907 | 091200 | 25917646000 | 235500 | 234500 | 235500 | 234500 | 4019 |
| 696 | 20230907 | 091100 | 24972535000 | 235000 | 234500 | 236000 | 233000 | 5561 |
| 697 | 20230907 | 091000 | 23669687000 | 234000 | 236000 | 236500 | 233500 | 9168 |
| 698 | 20230907 | 090900 | 21509862500 | 236500 | 234000 | 236500 | 233000 | 6777 |
| 699 | 20230907 | 090800 | 19915779000 | 234000 | 235500 | 236000 | 233000 | 6534 |
| 700 | 20230907 | 090700 | 18381646000 | 235000 | 232500 | 236000 | 232500 | 8827 |
| 701 | 20230907 | 090600 | 16311158000 | 232500 | 232500 | 233000 | 231500 | 2541 |
| 702 | 20230907 | 090500 | 15720319000 | 232500 | 230000 | 234500 | 229500 | 8752 |
| 703 | 20230907 | 090400 | 13683301500 | 230000 | 230500 | 231000 | 229500 | 4905 |
| 704 | 20230907 | 090300 | 12555336000 | 230500 | 231000 | 232000 | 229000 | 6401 |
| 705 | 20230907 | 090200 | 11081235500 | 231000 | 229000 | 232500 | 229000 | 7856 |
| 706 | 20230907 | 090100 | 9265593000 | 229000 | 234500 | 234500 | 228500 | 12242 |
| 707 | 20230907 | 090000 | 6438152500 | 234000 | 230500 | 234500 | 229500 | 27397 |